{"ticker": "PRSO", "overview": {"cik": "890394", "ticker": "PRSO", "name": "Peraso Inc.", "industry": "Semiconductors & Related Devices", "country": "United States", "sic": "3674", "announcements": [{"form": "10-Q", "date": "2026-08-13", "title": "QUARTERLY REPORT", "accession": "0001213900-26-089119", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-11", "title": "FORM 8-K", "accession": "0001654954-26-007474", "price_sensitive": true}, {"form": "ARS", "date": "2026-08-10", "title": "Form ARS", "accession": "0001213900-26-086979", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-08-10", "title": "PROXY STATEMENT", "accession": "0001213900-26-086972", "price_sensitive": false}, {"form": "PRE 14A", "date": "2026-07-29", "title": "PROXY STATEMENT", "accession": "0001213900-26-082917", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-29", "title": "CURRENT REPORT", "accession": "0001213900-26-082911", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-24", "title": "CURRENT REPORT", "accession": "0001213900-26-081466", "price_sensitive": true}, {"form": "424B3", "date": "2026-07-15", "title": "PROSPECTUS", "accession": "0001213900-26-078139", "price_sensitive": false}, {"form": "EFFECT", "date": "2026-07-14", "title": "Form EFFECT", "accession": "9999999995-26-002300", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-10", "title": "CURRENT REPORT", "accession": "0001213900-26-077192", "price_sensitive": true}, {"form": "D", "date": "2026-07-06", "title": "Form D", "accession": "0001213900-26-075608", "price_sensitive": false}, {"form": "S-1", "date": "2026-07-02", "title": "REGISTRATION STATEMENT", "accession": "0001213900-26-075105", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-02", "title": "CURRENT REPORT", "accession": "0001213900-26-075082", "price_sensitive": true}, {"form": "SD", "date": "2026-05-29", "title": "SPECIALIZED DISCLOSURE REPORT", "accession": "0001213900-26-062421", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-14", "title": "CURRENT REPORT", "accession": "0001213900-26-056701", "price_sensitive": true}, {"form": "424B5", "date": "2026-05-14", "title": "PROSPECTUS SUPPLEMENT", "accession": "0001213900-26-056695", "price_sensitive": false}, {"form": "10-Q", "date": "2026-05-14", "title": "QUARTERLY REPORT", "accession": "0001213900-26-056603", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-11", "title": "FORM 8-K", "accession": "0001654954-26-004670", "price_sensitive": true}, {"form": "8-K", "date": "2026-04-14", "title": "CURRENT REPORT", "accession": "0001213900-26-043233", "price_sensitive": true}, {"form": "8-K", "date": "2026-04-10", "title": "CURRENT REPORT", "accession": "0001213900-26-042525", "price_sensitive": true}, {"form": "424B5", "date": "2026-04-10", "title": "PROSPECTUS SUPPLEMENT", "accession": "0001213900-26-042523", "price_sensitive": false}, {"form": "10-K", "date": "2026-03-30", "title": "ANNUAL REPORT", "accession": "0001213900-26-036514", "price_sensitive": true}, {"form": "8-K", "date": "2026-03-16", "title": "FORM 8-K", "accession": "0001654954-26-002300", "price_sensitive": true}, {"form": "8-K", "date": "2026-02-13", "title": "CURRENT REPORT", "accession": "0001213900-26-016466", "price_sensitive": true}, {"form": "4", "date": "2026-02-10", "title": "Insider transaction", "accession": "0001213900-26-014356", "price_sensitive": false}]}, "description": "Peraso Inc. trades as PRSO on the NASDAQ and is registered in the United States, classified under Semiconductors & Related Devices (SIC 3674). Privy Trades holds 81 insider filings for the company, from March 2022 to June 2024. Across those, 4 insiders disclosed 10 open-market purchases totalling $271.41K. The most recent filing on record is dated 9 February 2026.", "exchange": "NASDAQ", "stats": {"buy_n": 10, "buy_sum": 271414.66, "sell_n": 0, "sell_sum": 0, "net": 271414.66, "insiders": 4, "first_date": "2022-03-14", "last_date": "2024-06-14"}, "metrics": {"ticker": "PRSO", "has_prices": true, "as_of": "2026-08-14", "last": 0.6791, "prev_close": 0.6854, "change": -0.006299999999999972, "change_pct": -0.009191712868397975, "session_volume": 241385.0, "vwap_5": 0.6971819836123926, "vwap_20": 0.6946093387221869, "vwap_60": 0.8951866826158958, "vwap_250": 1.6500220797652523, "high_52w": 2.04, "low_52w": 0.6233, "avg_volume_20": 337486.75, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001213900-26-014350", "src": "INSIDERS", "ticker": "PRSO", "cik": "890394", "company": "Peraso Inc.", "company_raw": "Peraso Inc.", "who": "Alex Tomkins", "who_key": "Tomkins Alex", "role": "Chief Technology Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "C-suite exec files routine paperwork on PRSO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/890394/000121390026014350/0001213900-26-014350-index.htm", "trade_date": "2026-02-09", "timestamp": "2026-02-09", "mins": 383921}, {"id": "0001213900-26-014352", "src": "INSIDERS", "ticker": "PRSO", "cik": "890394", "company": "Peraso Inc.", "company_raw": "Peraso Inc.", "who": "Brad Lynch", "who_key": "Lynch Brad", "role": "Chief Operating Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "C-suite exec files routine paperwork on PRSO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/890394/000121390026014352/0001213900-26-014352-index.htm", "trade_date": "2026-02-09", "timestamp": "2026-02-09", "mins": 383921}, {"id": "0001213900-26-014353", "src": "INSIDERS", "ticker": "PRSO", "cik": "890394", "company": "Peraso Inc.", "company_raw": "Peraso Inc.", "who": "Ronald Glibbery", "who_key": "Glibbery Ronald", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "CEO files routine paperwork on PRSO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/890394/000121390026014353/0001213900-26-014353-index.htm", "trade_date": "2026-02-09", "timestamp": "2026-02-09", "mins": 383921}, {"id": "0001213900-26-014356", "src": "INSIDERS", "ticker": "PRSO", "cik": "890394", "company": "Peraso Inc.", "company_raw": "Peraso Inc.", "who": "James Sullivan", "who_key": "SULLIVAN JAMES", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "CFO files routine paperwork on PRSO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/890394/000121390026014356/0001213900-26-014356-index.htm", "trade_date": "2026-02-09", "timestamp": "2026-02-09", "mins": 383921}, {"id": "0001213900-26-002985", "src": "INSIDERS", "ticker": "PRSO", "cik": "890394", "company": "Peraso Inc.", "company_raw": "Peraso Inc.", "who": "Andreas Melder", "who_key": "Melder Andreas", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "Director files routine paperwork on PRSO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/890394/000121390026002985/0001213900-26-002985-index.htm", "trade_date": "2026-01-07", "timestamp": "2026-01-07", "mins": 431441}, {"id": "0001213900-26-002987", "src": "INSIDERS", "ticker": "PRSO", "cik": "890394", "company": "Peraso Inc.", "company_raw": "Peraso Inc.", "who": "Daniel Lee Lewis", "who_key": "Lewis Daniel Lee", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "Director files routine paperwork on PRSO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/890394/000121390026002987/0001213900-26-002987-index.htm", "trade_date": "2026-01-07", "timestamp": "2026-01-07", "mins": 431441}, {"id": "0001213900-26-002988", "src": "INSIDERS", "ticker": "PRSO", "cik": "890394", "company": "Peraso Inc.", "company_raw": "Peraso Inc.", "who": "Robert Y. Newell IV", "who_key": "Newell Robert Y IV", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "Director files routine paperwork on PRSO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/890394/000121390026002988/0001213900-26-002988-index.htm", "trade_date": "2026-01-07", "timestamp": "2026-01-07", "mins": 431441}, {"id": "0001213900-26-009585", "src": "INSIDERS", "ticker": "PRSO", "cik": "890394", "company": "Peraso Inc.", "company_raw": "Peraso Inc.", "who": "Cornelis Links", "who_key": "Links Cornelis", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "Director files routine paperwork on PRSO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/890394/000121390026009585/0001213900-26-009585-index.htm", "trade_date": "2026-01-07", "timestamp": "2026-01-07", "mins": 431441}, {"id": "0001213900-25-074524", "src": "INSIDERS", "ticker": "PRSO", "cik": "890394", "company": "Peraso Inc.", "company_raw": "Peraso Inc.", "who": "Ronald Glibbery", "who_key": "Glibbery Ronald", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "CEO files routine paperwork on PRSO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/890394/000121390025074524/0001213900-25-074524-index.htm", "trade_date": "2025-08-07", "timestamp": "2025-08-07", "mins": 651761}, {"id": "0001213900-25-074526", "src": "INSIDERS", "ticker": "PRSO", "cik": "890394", "company": "Peraso Inc.", "company_raw": "Peraso Inc.", "who": "Brad Lynch", "who_key": "Lynch Brad", "role": "Chief Operating Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "C-suite exec files routine paperwork on PRSO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/890394/000121390025074526/0001213900-25-074526-index.htm", "trade_date": "2025-08-07", "timestamp": "2025-08-07", "mins": 651761}, {"id": "0001213900-25-074528", "src": "INSIDERS", "ticker": "PRSO", "cik": "890394", "company": "Peraso Inc.", "company_raw": "Peraso Inc.", "who": "James Sullivan", "who_key": "SULLIVAN JAMES", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "CFO files routine paperwork on PRSO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/890394/000121390025074528/0001213900-25-074528-index.htm", "trade_date": "2025-08-07", "timestamp": "2025-08-07", "mins": 651761}, {"id": "0001213900-25-074530", "src": "INSIDERS", "ticker": "PRSO", "cik": "890394", "company": "Peraso Inc.", "company_raw": "Peraso Inc.", "who": "Alex Tomkins", "who_key": "Tomkins Alex", "role": "Chief Technology Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "C-suite exec files routine paperwork on PRSO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/890394/000121390025074530/0001213900-25-074530-index.htm", "trade_date": "2025-08-07", "timestamp": "2025-08-07", "mins": 651761}, {"id": "0001213900-25-035396", "src": "INSIDERS", "ticker": "PRSO", "cik": "890394", "company": "Peraso Inc.", "company_raw": "Peraso Inc.", "who": "Mark Lunsford", "who_key": "LUNSFORD MARK", "role": "Chief Revenue Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 307.32, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "C-suite exec files routine paperwork on PRSO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/890394/000121390025035396/0001213900-25-035396-index.htm", "trade_date": "2025-04-15", "timestamp": "2025-04-15", "mins": 815921}, {"id": "0001213900-25-013699", "src": "INSIDERS", "ticker": "PRSO", "cik": "890394", "company": "Peraso Inc.", "company_raw": "Peraso Inc.", "who": "Mark Lunsford", "who_key": "LUNSFORD MARK", "role": "Chief Revenue Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "C-suite exec files routine paperwork on PRSO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/890394/000121390025013699/0001213900-25-013699-index.htm", "trade_date": "2025-02-11", "timestamp": "2025-02-11", "mins": 906641}, {"id": "0001213900-25-013700", "src": "INSIDERS", "ticker": "PRSO", "cik": "890394", "company": "Peraso Inc.", "company_raw": "Peraso Inc.", "who": "Ronald Glibbery", "who_key": "Glibbery Ronald", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "CEO files routine paperwork on PRSO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/890394/000121390025013700/0001213900-25-013700-index.htm", "trade_date": "2025-02-11", "timestamp": "2025-02-11", "mins": 906641}, {"id": "0001213900-25-013701", "src": "INSIDERS", "ticker": "PRSO", "cik": "890394", "company": "Peraso Inc.", "company_raw": "Peraso Inc.", "who": "James Sullivan", "who_key": "SULLIVAN JAMES", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "CFO files routine paperwork on PRSO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/890394/000121390025013701/0001213900-25-013701-index.htm", "trade_date": "2025-02-11", "timestamp": "2025-02-11", "mins": 906641}, {"id": "0001213900-25-013702", "src": "INSIDERS", "ticker": "PRSO", "cik": "890394", "company": "Peraso Inc.", "company_raw": "Peraso Inc.", "who": "Alex Tomkins", "who_key": "Tomkins Alex", "role": "Chief Technology Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "C-suite exec files routine paperwork on PRSO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/890394/000121390025013702/0001213900-25-013702-index.htm", "trade_date": "2025-02-11", "timestamp": "2025-02-11", "mins": 906641}, {"id": "0001213900-25-013703", "src": "INSIDERS", "ticker": "PRSO", "cik": "890394", "company": "Peraso Inc.", "company_raw": "Peraso Inc.", "who": "Brad Lynch", "who_key": "Lynch Brad", "role": "Chief Operating Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "C-suite exec files routine paperwork on PRSO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/890394/000121390025013703/0001213900-25-013703-index.htm", "trade_date": "2025-02-11", "timestamp": "2025-02-11", "mins": 906641}, {"id": "0001213900-25-006137", "src": "INSIDERS", "ticker": "PRSO", "cik": "890394", "company": "Peraso Inc.", "company_raw": "Peraso Inc.", "who": "Andreas Melder", "who_key": "Melder Andreas", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "Director files routine paperwork on PRSO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/890394/000121390025006137/0001213900-25-006137-index.htm", "trade_date": "2025-01-17", "timestamp": "2025-01-17", "mins": 942641}, {"id": "0001213900-25-006138", "src": "INSIDERS", "ticker": "PRSO", "cik": "890394", "company": "Peraso Inc.", "company_raw": "Peraso Inc.", "who": "Ian McWalter", "who_key": "McWalter Ian", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "Director files routine paperwork on PRSO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/890394/000121390025006138/0001213900-25-006138-index.htm", "trade_date": "2025-01-17", "timestamp": "2025-01-17", "mins": 942641}, {"id": "0001213900-25-006140", "src": "INSIDERS", "ticker": "PRSO", "cik": "890394", "company": "Peraso Inc.", "company_raw": "Peraso Inc.", "who": "Daniel Lee Lewis", "who_key": "Lewis Daniel Lee", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "Director files routine paperwork on PRSO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/890394/000121390025006140/0001213900-25-006140-index.htm", "trade_date": "2025-01-17", "timestamp": "2025-01-17", "mins": 942641}, {"id": "0001213900-25-006141", "src": "INSIDERS", "ticker": "PRSO", "cik": "890394", "company": "Peraso Inc.", "company_raw": "Peraso Inc.", "who": "Robert Y. Newell IV", "who_key": "Newell Robert Y IV", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "Director files routine paperwork on PRSO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/890394/000121390025006141/0001213900-25-006141-index.htm", "trade_date": "2025-01-17", "timestamp": "2025-01-17", "mins": 942641}, {"id": "0001213900-24-110704", "src": "INSIDERS", "ticker": "PRSO", "cik": "890394", "company": "Peraso Inc.", "company_raw": "Peraso Inc.", "who": "Ronald Glibbery", "who_key": "Glibbery Ronald", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 491.70000000000005, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "CEO files routine paperwork on PRSO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/890394/000121390024110704/0001213900-24-110704-index.htm", "trade_date": "2024-12-17", "timestamp": "2024-12-17", "mins": 987281}, {"id": "0001213900-24-110706", "src": "INSIDERS", "ticker": "PRSO", "cik": "890394", "company": "Peraso Inc.", "company_raw": "Peraso Inc.", "who": "James Sullivan", "who_key": "SULLIVAN JAMES", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 163.9, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "CFO files routine paperwork on PRSO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/890394/000121390024110706/0001213900-24-110706-index.htm", "trade_date": "2024-12-17", "timestamp": "2024-12-17", "mins": 987281}, {"id": "0001213900-24-110708", "src": "INSIDERS", "ticker": "PRSO", "cik": "890394", "company": "Peraso Inc.", "company_raw": "Peraso Inc.", "who": "Brad Lynch", "who_key": "Lynch Brad", "role": "Chief Operating Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 184.8, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "C-suite exec files routine paperwork on PRSO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/890394/000121390024110708/0001213900-24-110708-index.htm", "trade_date": "2024-12-17", "timestamp": "2024-12-17", "mins": 987281}, {"id": "0001213900-24-110710", "src": "INSIDERS", "ticker": "PRSO", "cik": "890394", "company": "Peraso Inc.", "company_raw": "Peraso Inc.", "who": "Alex Tomkins", "who_key": "Tomkins Alex", "role": "Chief Technology Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 184.8, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "C-suite exec files routine paperwork on PRSO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/890394/000121390024110710/0001213900-24-110710-index.htm", "trade_date": "2024-12-17", "timestamp": "2024-12-17", "mins": 987281}, {"id": "0001213900-24-088597", "src": "INSIDERS", "ticker": "PRSO", "cik": "890394", "company": "Peraso Inc.", "company_raw": "Peraso Inc.", "who": "Mark Lunsford", "who_key": "LUNSFORD MARK", "role": "Chief Revenue Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 266.76, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "C-suite exec files routine paperwork on PRSO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/890394/000121390024088597/0001213900-24-088597-index.htm", "trade_date": "2024-10-15", "timestamp": "2024-10-15", "mins": 1078001}, {"id": "0001213900-24-054396", "src": "INSIDERS", "ticker": "PRSO", "cik": "890394", "company": "Peraso Inc.", "company_raw": "Peraso Inc.", "who": "James Sullivan", "who_key": "SULLIVAN JAMES", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 258.21, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "CFO files routine paperwork on PRSO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/890394/000121390024054396/0001213900-24-054396-index.htm", "trade_date": "2024-06-17", "timestamp": "2024-06-17", "mins": 1250801}, {"id": "0001213900-24-054397", "src": "INSIDERS", "ticker": "PRSO", "cik": "890394", "company": "Peraso Inc.", "company_raw": "Peraso Inc.", "who": "Brad Lynch", "who_key": "Lynch Brad", "role": "Chief Operating Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 253.68, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "C-suite exec files routine paperwork on PRSO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/890394/000121390024054397/0001213900-24-054397-index.htm", "trade_date": "2024-06-17", "timestamp": "2024-06-17", "mins": 1250801}, {"id": "0001213900-24-054398", "src": "INSIDERS", "ticker": "PRSO", "cik": "890394", "company": "Peraso Inc.", "company_raw": "Peraso Inc.", "who": "Ronald Glibbery", "who_key": "Glibbery Ronald", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 673.46, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "CEO files routine paperwork on PRSO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/890394/000121390024054398/0001213900-24-054398-index.htm", "trade_date": "2024-06-17", "timestamp": "2024-06-17", "mins": 1250801}], "recent_buys": [{"id": "0001213900-24-054278", "src": "INSIDERS", "ticker": "PRSO", "cik": "890394", "company": "Peraso Inc.", "company_raw": "Peraso Inc.", "who": "Alex Tomkins", "who_key": "Tomkins Alex", "role": "Chief Technology Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 7331.0, "score": 44.8, "price_sensitive": true, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "An exec goes shopping: $7K of PRSO", "source_url": "https://www.sec.gov/Archives/edgar/data/890394/000121390024054278/0001213900-24-054278-index.htm", "trade_date": "2024-06-14", "timestamp": "2024-06-14", "mins": 1255121}, {"id": "0001213900-24-052243", "src": "INSIDERS", "ticker": "PRSO", "cik": "890394", "company": "Peraso Inc.", "company_raw": "Peraso Inc.", "who": "Ian McWalter", "who_key": "McWalter Ian", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 127000.0, "score": 55.3, "price_sensitive": true, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "Board insider adds $127K of PRSO", "source_url": "https://www.sec.gov/Archives/edgar/data/890394/000121390024052243/0001213900-24-052243-index.htm", "trade_date": "2024-06-11", "timestamp": "2024-06-11", "mins": 1259441}, {"id": "0001213900-23-048157", "src": "INSIDERS", "ticker": "PRSO", "cik": "890394", "company": "Peraso Inc.", "company_raw": "Peraso Inc.", "who": "Ian McWalter", "who_key": "McWalter Ian", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 63415.0, "score": 51.7, "price_sensitive": true, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "That makes 3 insiders into PRSO", "source_url": "https://www.sec.gov/Archives/edgar/data/890394/000121390023048157/0001213900-23-048157-index.htm", "trade_date": "2023-06-09", "timestamp": "2023-06-09", "mins": 1789361}, {"id": "0001209191-22-038109", "src": "INSIDERS", "ticker": "PRSO", "cik": "890394", "company": "Peraso Inc.", "company_raw": "Peraso Inc.", "who": "Robert Y. Newell IV", "who_key": "Newell Robert Y IV", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 0.0, "score": 16.2, "price_sensitive": false, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "That makes 3 insiders into PRSO", "source_url": "https://www.sec.gov/Archives/edgar/data/890394/000120919122038109/0001209191-22-038109-index.htm", "trade_date": "2022-06-15", "timestamp": "2022-06-15", "mins": 2306321}, {"id": "0001209191-22-032009", "src": "INSIDERS", "ticker": "PRSO", "cik": "890394", "company": "Peraso Inc.", "company_raw": "Peraso Inc.", "who": "Ian McWalter", "who_key": "McWalter Ian", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 24779.16, "score": 46.9, "price_sensitive": true, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "Insider cluster: 4 buying PRSO", "source_url": "https://www.sec.gov/Archives/edgar/data/890394/000120919122032009/0001209191-22-032009-index.htm", "trade_date": "2022-05-24", "timestamp": "2022-05-24", "mins": 2338001}, {"id": "0001209191-22-031455", "src": "INSIDERS", "ticker": "PRSO", "cik": "890394", "company": "Peraso Inc.", "company_raw": "Peraso Inc.", "who": "Robert Y. Newell IV", "who_key": "Newell Robert Y IV", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 16500.0, "score": 31.8, "price_sensitive": false, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "The whole bench is buying PRSO \u2014 4 and counting", "source_url": "https://www.sec.gov/Archives/edgar/data/890394/000120919122031455/0001209191-22-031455-index.htm", "trade_date": "2022-05-23", "timestamp": "2022-05-23", "mins": 2339441}, {"id": "0001209191-22-029844", "src": "INSIDERS", "ticker": "PRSO", "cik": "890394", "company": "Peraso Inc.", "company_raw": "Peraso Inc.", "who": "Robert Y. Newell IV", "who_key": "Newell Robert Y IV", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 21940.0, "score": 33.5, "price_sensitive": false, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "PRSO draws its 4th insider buyer", "source_url": "https://www.sec.gov/Archives/edgar/data/890394/000120919122029844/0001209191-22-029844-index.htm", "trade_date": "2022-05-13", "timestamp": "2022-05-13", "mins": 2353841}, {"id": "0001209191-22-019317", "src": "INSIDERS", "ticker": "PRSO", "cik": "890394", "company": "Peraso Inc.", "company_raw": "Peraso Inc.", "who": "Ian McWalter", "who_key": "McWalter Ian", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 10449.5, "score": 42.7, "price_sensitive": true, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "PRSO draws its 5th insider buyer", "source_url": "https://www.sec.gov/Archives/edgar/data/890394/000120919122019317/0001209191-22-019317-index.htm", "trade_date": "2022-03-15", "timestamp": "2022-03-15", "mins": 2438801}, {"id": "0001209191-22-019009", "src": "INSIDERS", "ticker": "PRSO", "cik": "890394", "company": "Peraso Inc.", "company_raw": "Peraso Inc.", "who": "Robert Y. Newell IV", "who_key": "Newell Robert Y IV", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 0.0, "score": 18.2, "price_sensitive": false, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "That makes 5 insiders into PRSO", "source_url": "https://www.sec.gov/Archives/edgar/data/890394/000120919122019009/0001209191-22-019009-index.htm", "trade_date": "2022-03-15", "timestamp": "2022-03-15", "mins": 2438801}, {"id": "0001209191-22-019332", "src": "INSIDERS", "ticker": "PRSO", "cik": "890394", "company": "Peraso Inc.", "company_raw": "Peraso Inc.", "who": "Andreas Melder", "who_key": "Melder Andreas", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 0.0, "score": 21.3, "price_sensitive": false, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "4 insiders now buying PRSO", "source_url": "https://www.sec.gov/Archives/edgar/data/890394/000120919122019332/0001209191-22-019332-index.htm", "trade_date": "2022-03-14", "timestamp": "2022-03-14", "mins": 2440241}], "institutional": [], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NASDAQ", "note": "Currently listed on NASDAQ."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "Peraso Inc. - Common Stock", "new_value": "Peraso Inc.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0000890394", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0000890394", "applied": 1, "detected_at": "2026-10-27T02:34:34.414689"}]}, "key_people": [{"who": "Ian McWalter", "who_key": "McWalter Ian", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 225643.66, "sold": 0, "net": 225643.66, "trades": 4, "top_score": 55.3, "lean": "buying", "history": [{"action": "BUY", "amount": 127000.0, "date": "2024-06-11", "score": 55.3, "source_url": "https://www.sec.gov/Archives/edgar/data/890394/000121390024052243/0001213900-24-052243-index.htm"}, {"action": "BUY", "amount": 63415.0, "date": "2023-06-09", "score": 51.7, "source_url": "https://www.sec.gov/Archives/edgar/data/890394/000121390023048157/0001213900-23-048157-index.htm"}, {"action": "BUY", "amount": 24779.16, "date": "2022-05-24", "score": 46.9, "source_url": "https://www.sec.gov/Archives/edgar/data/890394/000120919122032009/0001209191-22-032009-index.htm"}, {"action": "BUY", "amount": 10449.5, "date": "2022-03-15", "score": 42.7, "source_url": "https://www.sec.gov/Archives/edgar/data/890394/000120919122019317/0001209191-22-019317-index.htm"}], "latest": {"action": "BUY", "amount": 127000.0, "date": "2024-06-11", "score": 55.3, "source_url": "https://www.sec.gov/Archives/edgar/data/890394/000121390024052243/0001213900-24-052243-index.htm"}}, {"who": "Robert Y. Newell IV", "who_key": "Newell Robert Y IV", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 38440.0, "sold": 0, "net": 38440.0, "trades": 4, "top_score": 33.5, "lean": "buying", "history": [{"action": "BUY", "amount": 0, "date": "2022-06-15", "score": 16.2, "source_url": "https://www.sec.gov/Archives/edgar/data/890394/000120919122038109/0001209191-22-038109-index.htm"}, {"action": "BUY", "amount": 16500.0, "date": "2022-05-23", "score": 31.8, "source_url": "https://www.sec.gov/Archives/edgar/data/890394/000120919122031455/0001209191-22-031455-index.htm"}, {"action": "BUY", "amount": 21940.0, "date": "2022-05-13", "score": 33.5, "source_url": "https://www.sec.gov/Archives/edgar/data/890394/000120919122029844/0001209191-22-029844-index.htm"}, {"action": "BUY", "amount": 0, "date": "2022-03-15", "score": 18.2, "source_url": "https://www.sec.gov/Archives/edgar/data/890394/000120919122019009/0001209191-22-019009-index.htm"}], "latest": {"action": "BUY", "amount": 0, "date": "2022-06-15", "score": 16.2, "source_url": "https://www.sec.gov/Archives/edgar/data/890394/000120919122038109/0001209191-22-038109-index.htm"}}, {"who": "Alex Tomkins", "who_key": "Tomkins Alex", "role": "Chief Technology Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 7331.0, "sold": 0, "net": 7331.0, "trades": 1, "top_score": 44.8, "lean": "buying", "history": [{"action": "BUY", "amount": 7331.0, "date": "2024-06-14", "score": 44.8, "source_url": "https://www.sec.gov/Archives/edgar/data/890394/000121390024054278/0001213900-24-054278-index.htm"}], "latest": {"action": "BUY", "amount": 7331.0, "date": "2024-06-14", "score": 44.8, "source_url": "https://www.sec.gov/Archives/edgar/data/890394/000121390024054278/0001213900-24-054278-index.htm"}}, {"who": "Andreas Melder", "who_key": "Melder Andreas", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 0, "net": 0, "trades": 1, "top_score": 21.3, "lean": "buying", "history": [{"action": "BUY", "amount": 0, "date": "2022-03-14", "score": 21.3, "source_url": "https://www.sec.gov/Archives/edgar/data/890394/000120919122019332/0001209191-22-019332-index.htm"}], "latest": {"action": "BUY", "amount": 0, "date": "2022-03-14", "score": 21.3, "source_url": "https://www.sec.gov/Archives/edgar/data/890394/000120919122019332/0001209191-22-019332-index.htm"}}], "activity": [], "announcements": [{"form": "10-Q", "date": "2026-08-13", "title": "QUARTERLY REPORT", "accession": "0001213900-26-089119", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-11", "title": "FORM 8-K", "accession": "0001654954-26-007474", "price_sensitive": true}, {"form": "ARS", "date": "2026-08-10", "title": "Form ARS", "accession": "0001213900-26-086979", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-08-10", "title": "PROXY STATEMENT", "accession": "0001213900-26-086972", "price_sensitive": false}, {"form": "PRE 14A", "date": "2026-07-29", "title": "PROXY STATEMENT", "accession": "0001213900-26-082917", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-29", "title": "CURRENT REPORT", "accession": "0001213900-26-082911", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-24", "title": "CURRENT REPORT", "accession": "0001213900-26-081466", "price_sensitive": true}, {"form": "424B3", "date": "2026-07-15", "title": "PROSPECTUS", "accession": "0001213900-26-078139", "price_sensitive": false}, {"form": "EFFECT", "date": "2026-07-14", "title": "Form EFFECT", "accession": "9999999995-26-002300", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-10", "title": "CURRENT REPORT", "accession": "0001213900-26-077192", "price_sensitive": true}, {"form": "D", "date": "2026-07-06", "title": "Form D", "accession": "0001213900-26-075608", "price_sensitive": false}, {"form": "S-1", "date": "2026-07-02", "title": "REGISTRATION STATEMENT", "accession": "0001213900-26-075105", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-02", "title": "CURRENT REPORT", "accession": "0001213900-26-075082", "price_sensitive": true}, {"form": "SD", "date": "2026-05-29", "title": "SPECIALIZED DISCLOSURE REPORT", "accession": "0001213900-26-062421", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-14", "title": "CURRENT REPORT", "accession": "0001213900-26-056701", "price_sensitive": true}, {"form": "424B5", "date": "2026-05-14", "title": "PROSPECTUS SUPPLEMENT", "accession": "0001213900-26-056695", "price_sensitive": false}, {"form": "10-Q", "date": "2026-05-14", "title": "QUARTERLY REPORT", "accession": "0001213900-26-056603", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-11", "title": "FORM 8-K", "accession": "0001654954-26-004670", "price_sensitive": true}, {"form": "8-K", "date": "2026-04-14", "title": "CURRENT REPORT", "accession": "0001213900-26-043233", "price_sensitive": true}, {"form": "8-K", "date": "2026-04-10", "title": "CURRENT REPORT", "accession": "0001213900-26-042525", "price_sensitive": true}, {"form": "424B5", "date": "2026-04-10", "title": "PROSPECTUS SUPPLEMENT", "accession": "0001213900-26-042523", "price_sensitive": false}, {"form": "10-K", "date": "2026-03-30", "title": "ANNUAL REPORT", "accession": "0001213900-26-036514", "price_sensitive": true}, {"form": "8-K", "date": "2026-03-16", "title": "FORM 8-K", "accession": "0001654954-26-002300", "price_sensitive": true}, {"form": "8-K", "date": "2026-02-13", "title": "CURRENT REPORT", "accession": "0001213900-26-016466", "price_sensitive": true}, {"form": "4", "date": "2026-02-10", "title": "Insider transaction", "accession": "0001213900-26-014356", "price_sensitive": false}], "performance": {"ticker": "PRSO", "has_prices": true, "summary": {"n": 10, "avg": -0.8917201208166871, "win_rate": 0.0, "best": -0.46527559055118106, "worst": -0.9918377403846154, "as_of": "2026-08-14"}, "buys": [{"who": "Tomkins Alex", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Technology Officer", "amount": 7331.0, "date": "2024-06-14", "score": 44.8, "ref_price": 1.49, "return": -0.544228187919463}, {"who": "McWalter Ian", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 127000.0, "date": "2024-06-11", "score": 55.3, "ref_price": 1.27, "return": -0.46527559055118106}, {"who": "McWalter Ian", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 63415.0, "date": "2023-06-09", "score": 51.7, "ref_price": 24.36, "return": -0.9721223316912972}, {"who": "Newell Robert Y IV", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 0.0, "date": "2022-06-15", "score": 16.2, "ref_price": 73.6, "return": -0.9907730978260869}, {"who": "McWalter Ian", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 24779.16, "date": "2022-05-24", "score": 46.9, "ref_price": 64.0, "return": -0.9893890625}, {"who": "Newell Robert Y IV", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 16500.0, "date": "2022-05-23", "score": 31.8, "ref_price": 66.4, "return": -0.9897725903614457}, {"who": "Newell Robert Y IV", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 21940.0, "date": "2022-05-13", "score": 33.5, "ref_price": 69.2, "return": -0.990186416184971}, {"who": "McWalter Ian", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 10449.5, "date": "2022-03-15", "score": 42.7, "ref_price": 83.2, "return": -0.9918377403846154}, {"who": "Newell Robert Y IV", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 0.0, "date": "2022-03-15", "score": 18.2, "ref_price": 83.2, "return": -0.9918377403846154}, {"who": "Melder Andreas", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 0.0, "date": "2022-03-14", "score": 21.3, "ref_price": 82.6, "return": -0.991778450363196}]}, "price_series": [{"date": "2016-08-15", "close": 5622.4, "volume": 4.0}, {"date": "2016-08-16", "close": 5584.0, "volume": 4.0}, {"date": "2016-08-17", "close": 5679.2, "volume": 3.0}, {"date": "2016-08-18", "close": 5680.0, "volume": 28.0}, {"date": "2016-08-19", "close": 5840.0, "volume": 4.0}, {"date": "2016-08-22", "close": 5928.8, "volume": 7.0}, {"date": "2016-08-23", "close": 5760.0, "volume": 4.0}, {"date": "2016-08-24", "close": 6000.0, "volume": 7.0}, {"date": "2016-08-25", "close": 5680.0, "volume": 10.0}, {"date": "2016-08-26", "close": 6080.0, "volume": 13.0}, {"date": "2016-08-29", "close": 6424.8, "volume": 11.0}, {"date": "2016-08-30", "close": 6320.0, "volume": 8.0}, {"date": "2016-08-31", "close": 6312.0, "volume": 3.0}, {"date": "2016-09-01", "close": 6070.4, "volume": 12.0}, {"date": "2016-09-02", "close": 6000.0, "volume": 7.0}, {"date": "2016-09-06", "close": 5920.0, "volume": 20.0}, {"date": "2016-09-07", "close": 5920.0, "volume": 12.0}, {"date": "2016-09-08", "close": 6400.0, "volume": 5.0}, {"date": "2016-09-09", "close": 6240.0, "volume": 3.0}, {"date": "2016-09-12", "close": 6160.0, "volume": 7.0}, {"date": "2016-09-13", "close": 6000.0, "volume": 7.0}, {"date": "2016-09-14", "close": 6080.0, "volume": 10.0}, {"date": "2016-09-15", "close": 6160.0, "volume": 13.0}, {"date": "2016-09-16", "close": 5840.0, "volume": 10.0}, {"date": "2016-09-19", "close": 6160.8, "volume": 3.0}, {"date": "2016-09-20", "close": 6080.0, "volume": 3.0}, {"date": "2016-09-21", "close": 6000.0, "volume": 1.0}, {"date": "2016-09-22", "close": 6000.0, "volume": 4.0}, {"date": "2016-09-23", "close": 6180.0, "volume": 3.0}, {"date": "2016-09-26", "close": 6240.0, "volume": 2.0}, {"date": "2016-09-27", "close": 6240.0, "volume": 2.0}, {"date": "2016-09-28", "close": 6001.6, "volume": 3.0}, {"date": "2016-09-29", "close": 6000.0, "volume": 3.0}, {"date": "2016-09-30", "close": 6000.0, "volume": 3.0}, {"date": "2016-10-03", "close": 5840.0, "volume": 2.0}, {"date": "2016-10-04", "close": 5680.0, "volume": 2.0}, {"date": "2016-10-05", "close": 6000.0, "volume": 1.0}, {"date": "2016-10-06", "close": 5686.4, "volume": 3.0}, {"date": "2016-10-07", "close": 6240.0, "volume": 3.0}, {"date": "2016-10-10", "close": 5776.8, "volume": 1.0}, {"date": "2016-10-11", "close": 6160.0, "volume": 2.0}, {"date": "2016-10-12", "close": 5760.0, "volume": 1.0}, {"date": "2016-10-13", "close": 5760.0, "volume": 3.0}, {"date": "2016-10-14", "close": 5840.0, "volume": 1.0}, {"date": "2016-10-17", "close": 5560.0, "volume": 7.0}, {"date": "2016-10-18", "close": 5120.0, "volume": 1.0}, {"date": "2016-10-19", "close": 5280.8, "volume": 5.0}, {"date": "2016-10-20", "close": 5360.0, "volume": 1.0}, {"date": "2016-10-21", "close": 5600.0, "volume": 3.0}, {"date": "2016-10-24", "close": 5600.0, "volume": 8.0}, {"date": "2016-10-25", "close": 5280.0, "volume": 2.0}, {"date": "2016-10-26", "close": 5346.4, "volume": 2.0}, {"date": "2016-10-27", "close": 4980.8, "volume": 2.0}, {"date": "2016-10-28", "close": 4792.8, "volume": 1.0}, {"date": "2016-10-31", "close": 4174.4, "volume": 8.0}, {"date": "2016-11-01", "close": 4079.2, "volume": 24.0}, {"date": "2016-11-02", "close": 4260.0, "volume": 6.0}, {"date": "2016-11-03", "close": 4080.0, "volume": 3.0}, {"date": "2016-11-04", "close": 4240.0, "volume": 4.0}, {"date": "2016-11-07", "close": 4160.0, "volume": 8.0}, {"date": "2016-11-08", "close": 4031.2, "volume": 18.0}, {"date": "2016-11-09", "close": 3840.0, "volume": 8.0}, {"date": "2016-11-10", "close": 3920.0, "volume": 5.0}, {"date": "2016-11-11", "close": 3920.0, "volume": 1.0}, {"date": "2016-11-14", "close": 3840.0, "volume": 9.0}, {"date": "2016-11-15", "close": 3520.0, "volume": 3.0}, {"date": "2016-11-16", "close": 3280.0, "volume": 3.0}, {"date": "2016-11-17", "close": 3840.0, "volume": 8.0}, {"date": "2016-11-18", "close": 3920.0, "volume": 7.0}, {"date": "2016-11-21", "close": 3680.0, "volume": 7.0}, {"date": "2016-11-22", "close": 2940.0, "volume": 226.0}, {"date": "2016-11-23", "close": 2960.0, "volume": 21.0}, {"date": "2016-11-25", "close": 2800.0, "volume": 35.0}, {"date": "2016-11-28", "close": 2840.0, "volume": 17.0}, {"date": "2016-11-29", "close": 2880.0, "volume": 26.0}, {"date": "2016-11-30", "close": 2596.8, "volume": 8.0}, {"date": "2016-12-01", "close": 2560.0, "volume": 16.0}, {"date": "2016-12-02", "close": 2480.8, "volume": 19.0}, {"date": "2016-12-05", "close": 2480.0, "volume": 18.0}, {"date": "2016-12-06", "close": 2735.2, "volume": 18.0}, {"date": "2016-12-07", "close": 2640.0, "volume": 11.0}, {"date": "2016-12-08", "close": 2779.2, "volume": 27.0}, {"date": "2016-12-09", "close": 3640.0, "volume": 79.0}, {"date": "2016-12-12", "close": 3240.0, "volume": 104.0}, {"date": "2016-12-13", "close": 3200.0, "volume": 15.0}, {"date": "2016-12-14", "close": 3040.0, "volume": 4.0}, {"date": "2016-12-15", "close": 3040.0, "volume": 18.0}, {"date": "2016-12-16", "close": 2720.0, "volume": 10.0}, {"date": "2016-12-19", "close": 2760.0, "volume": 12.0}, {"date": "2016-12-20", "close": 2640.0, "volume": 17.0}, {"date": "2016-12-21", "close": 2540.0, "volume": 29.0}, {"date": "2016-12-22", "close": 2640.0, "volume": 56.0}, {"date": "2016-12-23", "close": 2720.0, "volume": 15.0}, {"date": "2016-12-27", "close": 2561.6, "volume": 68.0}, {"date": "2016-12-28", "close": 2608.0, "volume": 36.0}, {"date": "2016-12-29", "close": 1840.0, "volume": 713.0}, {"date": "2016-12-30", "close": 1840.8, "volume": 397.0}, {"date": "2017-01-03", "close": 2080.0, "volume": 119.0}, {"date": "2017-01-04", "close": 1920.0, "volume": 146.0}, {"date": "2017-01-05", "close": 1885.6, "volume": 71.0}, {"date": "2017-01-06", "close": 1920.0, "volume": 87.0}, {"date": "2017-01-09", "close": 1876.0, "volume": 45.0}, {"date": "2017-01-10", "close": 1760.0, "volume": 128.0}, {"date": "2017-01-11", "close": 1720.0, "volume": 64.0}, {"date": "2017-01-12", "close": 1839.2, "volume": 440.0}, {"date": "2017-01-13", "close": 1948.8, "volume": 225.0}, {"date": "2017-01-17", "close": 1888.0, "volume": 60.0}, {"date": "2017-01-18", "close": 1821.6, "volume": 70.0}, {"date": "2017-01-19", "close": 1744.0, "volume": 42.0}, {"date": "2017-01-20", "close": 1600.0, "volume": 117.0}, {"date": "2017-01-23", "close": 1540.0, "volume": 56.0}, {"date": "2017-01-24", "close": 1920.0, "volume": 318.0}, {"date": "2017-01-25", "close": 2800.0, "volume": 1275.0}, {"date": "2017-01-26", "close": 2560.0, "volume": 391.0}, {"date": "2017-01-27", "close": 2632.0, "volume": 172.0}, {"date": "2017-01-30", "close": 2257.6, "volume": 171.0}, {"date": "2017-01-31", "close": 2333.6, "volume": 97.0}, {"date": "2017-02-01", "close": 2128.0, "volume": 103.0}, {"date": "2017-02-02", "close": 2076.0, "volume": 77.0}, {"date": "2017-02-03", "close": 2109.6, "volume": 86.0}, {"date": "2017-02-06", "close": 2125.6, "volume": 50.0}, {"date": "2017-02-07", "close": 2120.0, "volume": 50.0}, {"date": "2017-02-08", "close": 2148.0, "volume": 55.0}, {"date": "2017-02-09", "close": 2240.0, "volume": 131.0}, {"date": "2017-02-10", "close": 2248.0, "volume": 65.0}, {"date": "2017-02-13", "close": 2256.0, "volume": 50.0}, {"date": "2017-02-14", "close": 2280.0, "volume": 36.0}, {"date": "2017-02-15", "close": 2007.2, "volume": 163.0}, {"date": "2017-02-16", "close": 1816.0, "volume": 196.0}, {"date": "2017-02-17", "close": 2800.0, "volume": 10074.0}, {"date": "2017-02-21", "close": 2656.0, "volume": 1006.0}, {"date": "2017-02-22", "close": 2224.0, "volume": 427.0}, {"date": "2017-02-23", "close": 2128.0, "volume": 152.0}, {"date": "2017-02-24", "close": 2104.0, "volume": 210.0}, {"date": "2017-02-27", "close": 2024.0, "volume": 87.0}, {"date": "2017-02-28", "close": 2056.0, "volume": 404.0}, {"date": "2017-03-01", "close": 1984.0, "volume": 76.0}, {"date": "2017-03-02", "close": 1880.0, "volume": 126.0}, {"date": "2017-03-03", "close": 1832.0, "volume": 236.0}, {"date": "2017-03-06", "close": 1720.0, "volume": 130.0}, {"date": "2017-03-07", "close": 2192.0, "volume": 4261.0}, {"date": "2017-03-08", "close": 1904.0, "volume": 338.0}, {"date": "2017-03-09", "close": 1832.0, "volume": 114.0}, {"date": "2017-03-10", "close": 1816.0, "volume": 151.0}, {"date": "2017-03-13", "close": 1800.0, "volume": 103.0}, {"date": "2017-03-14", "close": 1719.92, "volume": 121.0}, {"date": "2017-03-15", "close": 1800.0, "volume": 113.0}, {"date": "2017-03-16", "close": 1824.0, "volume": 106.0}, {"date": "2017-03-17", "close": 1872.0, "volume": 52.0}, {"date": "2017-03-20", "close": 1984.0, "volume": 161.0}, {"date": "2017-03-21", "close": 1944.0, "volume": 63.0}, {"date": "2017-03-22", "close": 1936.0, "volume": 53.0}, {"date": "2017-03-23", "close": 1896.0, "volume": 29.0}, {"date": "2017-03-24", "close": 1872.0, "volume": 36.0}, {"date": "2017-03-27", "close": 1904.0, "volume": 35.0}, {"date": "2017-03-28", "close": 1960.0, "volume": 105.0}, {"date": "2017-03-29", "close": 1688.8, "volume": 466.0}, {"date": "2017-03-30", "close": 1672.0, "volume": 129.0}, {"date": "2017-03-31", "close": 1672.0, "volume": 93.0}, {"date": "2017-04-03", "close": 1624.0, "volume": 53.0}, {"date": "2017-04-04", "close": 1592.0, "volume": 66.0}, {"date": "2017-04-05", "close": 1568.0, "volume": 44.0}, {"date": "2017-04-06", "close": 1688.0, "volume": 105.0}, {"date": "2017-04-07", "close": 1640.32, "volume": 53.0}, {"date": "2017-04-10", "close": 1612.88, "volume": 75.0}, {"date": "2017-04-11", "close": 1584.0, "volume": 29.0}, {"date": "2017-04-12", "close": 1552.0, "volume": 64.0}, {"date": "2017-04-13", "close": 1000.0, "volume": 1277.0}, {"date": "2017-04-17", "close": 944.0, "volume": 362.0}, {"date": "2017-04-18", "close": 880.0, "volume": 222.0}, {"date": "2017-04-19", "close": 920.0, "volume": 41.0}, {"date": "2017-04-20", "close": 896.0, "volume": 105.0}, {"date": "2017-04-21", "close": 976.0, "volume": 252.0}, {"date": "2017-04-24", "close": 920.0, "volume": 273.0}, {"date": "2017-04-25", "close": 896.0, "volume": 86.0}, {"date": "2017-04-26", "close": 840.0, "volume": 529.0}, {"date": "2017-04-27", "close": 816.0, "volume": 64.0}, {"date": "2017-04-28", "close": 776.0, "volume": 118.0}, {"date": "2017-05-01", "close": 760.0, "volume": 91.0}, {"date": "2017-05-02", "close": 672.08, "volume": 178.0}, {"date": "2017-05-03", "close": 681.68, "volume": 48.0}, {"date": "2017-05-04", "close": 584.0, "volume": 190.0}, {"date": "2017-05-05", "close": 632.0, "volume": 79.0}, {"date": "2017-05-08", "close": 614.4, "volume": 36.0}, {"date": "2017-05-09", "close": 624.0, "volume": 37.0}, {"date": "2017-05-10", "close": 600.0, "volume": 74.0}, {"date": "2017-05-11", "close": 599.92, "volume": 31.0}, {"date": "2017-05-12", "close": 624.0, "volume": 83.0}, {"date": "2017-05-15", "close": 615.84, "volume": 37.0}, {"date": "2017-05-16", "close": 599.92, "volume": 54.0}, {"date": "2017-05-17", "close": 568.0, "volume": 60.0}, {"date": "2017-05-18", "close": 552.0, "volume": 65.0}, {"date": "2017-05-19", "close": 560.0, "volume": 53.0}, {"date": "2017-05-22", "close": 560.0, "volume": 12.0}, {"date": "2017-05-23", "close": 561.84, "volume": 16.0}, {"date": "2017-05-24", "close": 520.0, "volume": 30.0}, {"date": "2017-05-25", "close": 559.92, "volume": 51.0}, {"date": "2017-05-26", "close": 555.2, "volume": 25.0}, {"date": "2017-05-30", "close": 551.92, "volume": 5.0}, {"date": "2017-05-31", "close": 528.0, "volume": 17.0}, {"date": "2017-06-01", "close": 504.0, "volume": 23.0}, {"date": "2017-06-02", "close": 520.0, "volume": 29.0}, {"date": "2017-06-05", "close": 488.8, "volume": 40.0}, {"date": "2017-06-06", "close": 656.0, "volume": 670.0}, {"date": "2017-06-07", "close": 1480.0, "volume": 17404.0}, {"date": "2017-06-08", "close": 1136.0, "volume": 3507.0}, {"date": "2017-06-09", "close": 1232.0, "volume": 5958.0}, {"date": "2017-06-12", "close": 1192.0, "volume": 1261.0}, {"date": "2017-06-13", "close": 1576.0, "volume": 26299.0}, {"date": "2017-06-14", "close": 1472.0, "volume": 2259.0}, {"date": "2017-06-15", "close": 1712.0, "volume": 4331.0}, {"date": "2017-06-16", "close": 1696.0, "volume": 3237.0}, {"date": "2017-06-19", "close": 1688.0, "volume": 3999.0}, {"date": "2017-06-20", "close": 1568.0, "volume": 1043.0}, {"date": "2017-06-21", "close": 1512.0, "volume": 1449.0}, {"date": "2017-06-22", "close": 1656.0, "volume": 1819.0}, {"date": "2017-06-23", "close": 1560.0, "volume": 996.0}, {"date": "2017-06-26", "close": 1704.0, "volume": 2039.0}, {"date": "2017-06-27", "close": 1632.0, "volume": 743.0}, {"date": "2017-06-28", "close": 1840.0, "volume": 4590.0}, {"date": "2017-06-29", "close": 1856.0, "volume": 2923.0}, {"date": "2017-06-30", "close": 1368.0, "volume": 3981.0}, {"date": "2017-07-03", "close": 1416.0, "volume": 349.0}, {"date": "2017-07-05", "close": 1256.0, "volume": 822.0}, {"date": "2017-07-06", "close": 960.0, "volume": 1049.0}, {"date": "2017-07-07", "close": 1016.0, "volume": 2173.0}, {"date": "2017-07-10", "close": 864.0, "volume": 972.0}, {"date": "2017-07-11", "close": 912.0, "volume": 2058.0}, {"date": "2017-07-12", "close": 936.0, "volume": 550.0}, {"date": "2017-07-13", "close": 1184.0, "volume": 5104.0}, {"date": "2017-07-14", "close": 1232.0, "volume": 5377.0}, {"date": "2017-07-17", "close": 1040.0, "volume": 1389.0}, {"date": "2017-07-18", "close": 976.0, "volume": 803.0}, {"date": "2017-07-19", "close": 1064.0, "volume": 799.0}, {"date": "2017-07-20", "close": 1112.0, "volume": 407.0}, {"date": "2017-07-21", "close": 1064.0, "volume": 268.0}, {"date": "2017-07-24", "close": 1048.0, "volume": 132.0}, {"date": "2017-07-25", "close": 1008.0, "volume": 279.0}, {"date": "2017-07-26", "close": 984.0, "volume": 215.0}, {"date": "2017-07-27", "close": 984.0, "volume": 128.0}, {"date": "2017-07-28", "close": 952.0, "volume": 241.0}, {"date": "2017-07-31", "close": 952.0, "volume": 99.0}, {"date": "2017-08-01", "close": 944.0, "volume": 356.0}, {"date": "2017-08-02", "close": 920.0, "volume": 326.0}, {"date": "2017-08-03", "close": 928.0, "volume": 210.0}, {"date": "2017-08-04", "close": 928.0, "volume": 169.0}, {"date": "2017-08-07", "close": 904.0, "volume": 319.0}, {"date": "2017-08-08", "close": 880.0, "volume": 351.0}, {"date": "2017-08-09", "close": 816.0, "volume": 447.0}, {"date": "2017-08-10", "close": 744.0, "volume": 376.0}, {"date": "2017-08-11", "close": 752.08, "volume": 178.0}, {"date": "2017-08-14", "close": 736.0, "volume": 125.0}, {"date": "2017-08-15", "close": 736.0, "volume": 179.0}, {"date": "2017-08-16", "close": 728.0, "volume": 64.0}, {"date": "2017-08-17", "close": 720.0, "volume": 68.0}, {"date": "2017-08-18", "close": 698.96, "volume": 56.0}, {"date": "2017-08-21", "close": 704.0, "volume": 70.0}, {"date": "2017-08-22", "close": 730.48, "volume": 250.0}, {"date": "2017-08-23", "close": 760.0, "volume": 176.0}, {"date": "2017-08-24", "close": 960.0, "volume": 8790.0}, {"date": "2017-08-25", "close": 976.0, "volume": 3349.0}, {"date": "2017-08-28", "close": 952.0, "volume": 799.0}, {"date": "2017-08-29", "close": 796.0, "volume": 1438.0}, {"date": "2017-08-30", "close": 791.84, "volume": 404.0}, {"date": "2017-08-31", "close": 776.0, "volume": 258.0}, {"date": "2017-09-01", "close": 808.0, "volume": 419.0}, {"date": "2017-09-05", "close": 772.48, "volume": 310.0}, {"date": "2017-09-06", "close": 744.0, "volume": 253.0}, {"date": "2017-09-07", "close": 743.92, "volume": 128.0}, {"date": "2017-09-08", "close": 743.44, "volume": 64.0}, {"date": "2017-09-11", "close": 750.1608, "volume": 102.0}, {"date": "2017-09-12", "close": 791.2, "volume": 402.0}, {"date": "2017-09-13", "close": 800.0, "volume": 147.0}, {"date": "2017-09-14", "close": 768.0, "volume": 97.0}, {"date": "2017-09-15", "close": 760.0, "volume": 417.0}, {"date": "2017-09-18", "close": 768.0, "volume": 60.0}, {"date": "2017-09-19", "close": 745.92, "volume": 97.0}, {"date": "2017-09-20", "close": 736.8, "volume": 544.0}, {"date": "2017-09-21", "close": 727.84, "volume": 187.0}, {"date": "2017-09-22", "close": 720.0, "volume": 140.0}, {"date": "2017-09-25", "close": 709.84, "volume": 127.0}, {"date": "2017-09-26", "close": 736.0, "volume": 326.0}, {"date": "2017-09-27", "close": 720.0, "volume": 174.0}, {"date": "2017-09-28", "close": 734.16, "volume": 235.0}, {"date": "2017-09-29", "close": 765.44, "volume": 415.0}, {"date": "2017-10-02", "close": 732.0, "volume": 1430.0}, {"date": "2017-10-03", "close": 736.0, "volume": 168.0}, {"date": "2017-10-04", "close": 724.8, "volume": 321.0}, {"date": "2017-10-05", "close": 736.08, "volume": 804.0}, {"date": "2017-10-06", "close": 735.84, "volume": 340.0}, {"date": "2017-10-09", "close": 720.0, "volume": 316.0}, {"date": "2017-10-10", "close": 713.44, "volume": 367.0}, {"date": "2017-10-11", "close": 703.68, "volume": 202.0}, {"date": "2017-10-12", "close": 697.6, "volume": 143.0}, {"date": "2017-10-13", "close": 682.4, "volume": 126.0}, {"date": "2017-10-16", "close": 647.92, "volume": 256.0}, {"date": "2017-10-17", "close": 649.84, "volume": 156.0}, {"date": "2017-10-18", "close": 624.0, "volume": 190.0}, {"date": "2017-10-19", "close": 600.0, "volume": 367.0}, {"date": "2017-10-20", "close": 583.84, "volume": 128.0}, {"date": "2017-10-23", "close": 592.24, "volume": 312.0}, {"date": "2017-10-24", "close": 579.92, "volume": 128.0}, {"date": "2017-10-25", "close": 560.16, "volume": 103.0}, {"date": "2017-10-26", "close": 560.08, "volume": 93.0}, {"date": "2017-10-27", "close": 515.92, "volume": 315.0}, {"date": "2017-10-30", "close": 520.32, "volume": 73.0}, {"date": "2017-10-31", "close": 534.32, "volume": 54.0}, {"date": "2017-11-01", "close": 512.08, "volume": 113.0}, {"date": "2017-11-02", "close": 525.36, "volume": 200.0}, {"date": "2017-11-03", "close": 536.0, "volume": 199.0}, {"date": "2017-11-06", "close": 639.92, "volume": 2733.0}, {"date": "2017-11-07", "close": 608.0, "volume": 305.0}, {"date": "2017-11-08", "close": 575.92, "volume": 301.0}, {"date": "2017-11-09", "close": 575.36, "volume": 111.0}, {"date": "2017-11-10", "close": 584.0, "volume": 69.0}, {"date": "2017-11-13", "close": 540.56, "volume": 560.0}, {"date": "2017-11-14", "close": 1160.0, "volume": 38051.0}, {"date": "2017-11-15", "close": 1112.0, "volume": 16803.0}, {"date": "2017-11-16", "close": 984.0, "volume": 3106.0}, {"date": "2017-11-17", "close": 1040.0, "volume": 3415.0}, {"date": "2017-11-20", "close": 1024.0, "volume": 1813.0}, {"date": "2017-11-21", "close": 1144.0, "volume": 2536.0}, {"date": "2017-11-22", "close": 1072.0, "volume": 2073.0}, {"date": "2017-11-24", "close": 1064.0, "volume": 508.0}, {"date": "2017-11-27", "close": 1072.0, "volume": 440.0}, {"date": "2017-11-28", "close": 1016.0, "volume": 444.0}, {"date": "2017-11-29", "close": 992.0, "volume": 508.0}, {"date": "2017-11-30", "close": 936.0, "volume": 402.0}, {"date": "2017-12-01", "close": 960.0, "volume": 259.0}, {"date": "2017-12-04", "close": 920.0, "volume": 309.0}, {"date": "2017-12-05", "close": 904.0, "volume": 242.0}, {"date": "2017-12-06", "close": 912.0, "volume": 247.0}, {"date": "2017-12-07", "close": 904.0, "volume": 83.0}, {"date": "2017-12-08", "close": 976.0, "volume": 947.0}, {"date": "2017-12-11", "close": 1016.0, "volume": 834.0}, {"date": "2017-12-12", "close": 992.0, "volume": 256.0}, {"date": "2017-12-13", "close": 960.0, "volume": 147.0}, {"date": "2017-12-14", "close": 931.84, "volume": 83.0}, {"date": "2017-12-15", "close": 928.0, "volume": 112.0}, {"date": "2017-12-18", "close": 984.0, "volume": 2891.0}, {"date": "2017-12-19", "close": 952.0, "volume": 254.0}, {"date": "2017-12-20", "close": 960.0, "volume": 241.0}, {"date": "2017-12-21", "close": 960.0, "volume": 243.0}, {"date": "2017-12-22", "close": 952.0, "volume": 76.0}, {"date": "2017-12-26", "close": 896.0, "volume": 432.0}, {"date": "2017-12-27", "close": 872.0, "volume": 112.0}, {"date": "2017-12-28", "close": 880.0, "volume": 188.0}, {"date": "2017-12-29", "close": 888.0, "volume": 245.0}, {"date": "2018-01-02", "close": 904.0, "volume": 100.0}, {"date": "2018-01-03", "close": 1000.0, "volume": 3208.0}, {"date": "2018-01-04", "close": 1024.0, "volume": 342.0}, {"date": "2018-01-05", "close": 1032.0, "volume": 382.0}, {"date": "2018-01-08", "close": 1120.0, "volume": 2470.0}, {"date": "2018-01-09", "close": 1152.0, "volume": 544.0}, {"date": "2018-01-10", "close": 1056.0, "volume": 437.0}, {"date": "2018-01-11", "close": 1112.0, "volume": 242.0}, {"date": "2018-01-12", "close": 1072.0, "volume": 247.0}, {"date": "2018-01-16", "close": 1168.0, "volume": 1459.0}, {"date": "2018-01-17", "close": 1232.0, "volume": 3632.0}, {"date": "2018-01-18", "close": 1168.0, "volume": 611.0}, {"date": "2018-01-19", "close": 1179.6, "volume": 205.0}, {"date": "2018-01-22", "close": 1176.0, "volume": 167.0}, {"date": "2018-01-23", "close": 1136.0, "volume": 268.0}, {"date": "2018-01-24", "close": 1088.0, "volume": 260.0}, {"date": "2018-01-25", "close": 1088.0, "volume": 289.0}, {"date": "2018-01-26", "close": 1080.0, "volume": 112.0}, {"date": "2018-01-29", "close": 1048.0, "volume": 127.0}, {"date": "2018-01-30", "close": 960.0, "volume": 328.0}, {"date": "2018-01-31", "close": 984.0, "volume": 122.0}, {"date": "2018-02-01", "close": 928.0, "volume": 234.0}, {"date": "2018-02-02", "close": 920.0, "volume": 268.0}, {"date": "2018-02-05", "close": 880.0, "volume": 220.0}, {"date": "2018-02-06", "close": 912.0, "volume": 202.0}, {"date": "2018-02-07", "close": 970.64, "volume": 730.0}, {"date": "2018-02-08", "close": 935.68, "volume": 365.0}, {"date": "2018-02-09", "close": 944.0, "volume": 200.0}, {"date": "2018-02-12", "close": 944.0, "volume": 123.0}, {"date": "2018-02-13", "close": 952.0, "volume": 131.0}, {"date": "2018-02-14", "close": 984.0, "volume": 262.0}, {"date": "2018-02-15", "close": 1088.0, "volume": 1186.0}, {"date": "2018-02-16", "close": 1176.0, "volume": 1125.0}, {"date": "2018-02-20", "close": 1200.0, "volume": 380.0}, {"date": "2018-02-21", "close": 1216.32, "volume": 417.0}, {"date": "2018-02-22", "close": 1216.0, "volume": 254.0}, {"date": "2018-02-23", "close": 1503.6, "volume": 3064.0}, {"date": "2018-02-26", "close": 1552.0, "volume": 2951.0}, {"date": "2018-02-27", "close": 1264.0, "volume": 1933.0}, {"date": "2018-02-28", "close": 1136.0, "volume": 911.0}, {"date": "2018-03-01", "close": 1200.0, "volume": 419.0}, {"date": "2018-03-02", "close": 1208.0, "volume": 197.0}, {"date": "2018-03-05", "close": 1184.0, "volume": 119.0}, {"date": "2018-03-06", "close": 1208.0, "volume": 108.0}, {"date": "2018-03-07", "close": 1264.0, "volume": 767.0}, {"date": "2018-03-08", "close": 1304.0, "volume": 433.0}, {"date": "2018-03-09", "close": 1232.0, "volume": 417.0}, {"date": "2018-03-12", "close": 1232.0, "volume": 266.0}, {"date": "2018-03-13", "close": 1192.0, "volume": 311.0}, {"date": "2018-03-14", "close": 1088.0, "volume": 268.0}, {"date": "2018-03-15", "close": 1016.0, "volume": 469.0}, {"date": "2018-03-16", "close": 1088.0, "volume": 128.0}, {"date": "2018-03-19", "close": 1040.0, "volume": 111.0}, {"date": "2018-03-20", "close": 1088.0, "volume": 343.0}, {"date": "2018-03-21", "close": 1096.0, "volume": 507.0}, {"date": "2018-03-22", "close": 1102.96, "volume": 955.0}, {"date": "2018-03-23", "close": 1056.0, "volume": 381.0}, {"date": "2018-03-26", "close": 1000.0, "volume": 418.0}, {"date": "2018-03-27", "close": 944.0, "volume": 173.0}, {"date": "2018-03-28", "close": 928.0, "volume": 257.0}, {"date": "2018-03-29", "close": 952.0, "volume": 154.0}, {"date": "2018-04-02", "close": 959.6, "volume": 262.0}, {"date": "2018-04-03", "close": 976.0, "volume": 523.0}, {"date": "2018-04-04", "close": 960.0, "volume": 228.0}, {"date": "2018-04-05", "close": 928.0, "volume": 94.0}, {"date": "2018-04-06", "close": 944.0, "volume": 102.0}, {"date": "2018-04-09", "close": 944.0, "volume": 85.0}, {"date": "2018-04-10", "close": 1008.0, "volume": 158.0}, {"date": "2018-04-11", "close": 984.0, "volume": 97.0}, {"date": "2018-04-12", "close": 984.0, "volume": 87.0}, {"date": "2018-04-13", "close": 1040.0, "volume": 402.0}, {"date": "2018-04-16", "close": 1064.0, "volume": 286.0}, {"date": "2018-04-17", "close": 1040.0, "volume": 146.0}, {"date": "2018-04-18", "close": 1048.0, "volume": 84.0}, {"date": "2018-04-19", "close": 1000.0, "volume": 138.0}, {"date": "2018-04-20", "close": 1024.0, "volume": 29.0}, {"date": "2018-04-23", "close": 1032.0, "volume": 256.0}, {"date": "2018-04-24", "close": 1016.0, "volume": 243.0}, {"date": "2018-04-25", "close": 1032.8, "volume": 154.0}, {"date": "2018-04-26", "close": 1096.0, "volume": 398.0}, {"date": "2018-04-27", "close": 1088.0, "volume": 301.0}, {"date": "2018-04-30", "close": 1048.0, "volume": 201.0}, {"date": "2018-05-01", "close": 1096.0, "volume": 74.0}, {"date": "2018-05-02", "close": 1144.0, "volume": 459.0}, {"date": "2018-05-03", "close": 1152.0, "volume": 585.0}, {"date": "2018-05-04", "close": 1238.8, "volume": 805.0}, {"date": "2018-05-07", "close": 1336.0, "volume": 870.0}, {"date": "2018-05-08", "close": 1168.0, "volume": 1295.0}, {"date": "2018-05-09", "close": 1160.0, "volume": 349.0}, {"date": "2018-05-10", "close": 1216.0, "volume": 1167.0}, {"date": "2018-05-11", "close": 1496.0, "volume": 9391.0}, {"date": "2018-05-14", "close": 1632.0, "volume": 3128.0}, {"date": "2018-05-15", "close": 1592.0, "volume": 1105.0}, {"date": "2018-05-16", "close": 1536.0, "volume": 602.0}, {"date": "2018-05-17", "close": 1560.0, "volume": 498.0}, {"date": "2018-05-18", "close": 1568.0, "volume": 246.0}, {"date": "2018-05-21", "close": 1573.44, "volume": 398.0}, {"date": "2018-05-22", "close": 1600.0, "volume": 464.0}, {"date": "2018-05-23", "close": 1552.0, "volume": 478.0}, {"date": "2018-05-24", "close": 1528.0, "volume": 344.0}, {"date": "2018-05-25", "close": 1376.0, "volume": 837.0}, {"date": "2018-05-29", "close": 1480.0, "volume": 468.0}, {"date": "2018-05-30", "close": 1424.0, "volume": 324.0}, {"date": "2018-05-31", "close": 1392.0, "volume": 252.0}, {"date": "2018-06-01", "close": 1432.0, "volume": 156.0}, {"date": "2018-06-04", "close": 1432.0, "volume": 284.0}, {"date": "2018-06-05", "close": 1400.0, "volume": 140.0}, {"date": "2018-06-06", "close": 1392.0, "volume": 187.0}, {"date": "2018-06-07", "close": 1360.0, "volume": 190.0}, {"date": "2018-06-08", "close": 1344.0, "volume": 194.0}, {"date": "2018-06-11", "close": 1304.0, "volume": 338.0}, {"date": "2018-06-12", "close": 1328.0, "volume": 148.0}, {"date": "2018-06-13", "close": 1376.16, "volume": 216.0}, {"date": "2018-06-14", "close": 1376.0, "volume": 85.0}, {"date": "2018-06-15", "close": 1392.0, "volume": 60.0}, {"date": "2018-06-18", "close": 1352.0, "volume": 53.0}, {"date": "2018-06-19", "close": 1336.0, "volume": 72.0}, {"date": "2018-06-20", "close": 1361.92, "volume": 45.0}, {"date": "2018-06-21", "close": 1432.0, "volume": 384.0}, {"date": "2018-06-22", "close": 1400.0, "volume": 188.0}, {"date": "2018-06-25", "close": 1392.0, "volume": 109.0}, {"date": "2018-06-26", "close": 1360.0, "volume": 100.0}, {"date": "2018-06-27", "close": 1368.0, "volume": 94.0}, {"date": "2018-06-28", "close": 1355.04, "volume": 50.0}, {"date": "2018-06-29", "close": 1400.0, "volume": 34.0}, {"date": "2018-07-02", "close": 1384.0, "volume": 89.0}, {"date": "2018-07-03", "close": 1368.0, "volume": 41.0}, {"date": "2018-07-05", "close": 1440.0, "volume": 173.0}, {"date": "2018-07-06", "close": 1464.0, "volume": 287.0}, {"date": "2018-07-09", "close": 1464.0, "volume": 184.0}, {"date": "2018-07-10", "close": 1536.0, "volume": 523.0}, {"date": "2018-07-11", "close": 1520.0, "volume": 277.0}, {"date": "2018-07-12", "close": 1513.6, "volume": 272.0}, {"date": "2018-07-13", "close": 1517.44, "volume": 99.0}, {"date": "2018-07-16", "close": 1544.0, "volume": 257.0}, {"date": "2018-07-17", "close": 1520.0, "volume": 184.0}, {"date": "2018-07-18", "close": 1543.2, "volume": 89.0}, {"date": "2018-07-19", "close": 1544.0, "volume": 139.0}, {"date": "2018-07-20", "close": 1504.0, "volume": 191.0}, {"date": "2018-07-23", "close": 1528.0, "volume": 329.0}, {"date": "2018-07-24", "close": 1536.0, "volume": 159.0}, {"date": "2018-07-25", "close": 1712.0, "volume": 1943.0}, {"date": "2018-07-26", "close": 936.0, "volume": 4355.0}, {"date": "2018-07-27", "close": 984.0, "volume": 1522.0}, {"date": "2018-07-30", "close": 824.0, "volume": 1904.0}, {"date": "2018-07-31", "close": 848.0, "volume": 598.0}, {"date": "2018-08-01", "close": 784.0, "volume": 1064.0}, {"date": "2018-08-02", "close": 872.0, "volume": 1525.0}, {"date": "2018-08-03", "close": 816.0, "volume": 541.0}, {"date": "2018-08-06", "close": 840.8, "volume": 396.0}, {"date": "2018-08-07", "close": 816.0, "volume": 194.0}, {"date": "2018-08-08", "close": 808.0, "volume": 127.0}, {"date": "2018-08-09", "close": 784.0, "volume": 212.0}, {"date": "2018-08-10", "close": 766.48, "volume": 255.0}, {"date": "2018-08-13", "close": 696.0, "volume": 819.0}, {"date": "2018-08-14", "close": 648.08, "volume": 656.0}, {"date": "2018-08-15", "close": 680.0, "volume": 601.0}, {"date": "2018-08-16", "close": 696.8, "volume": 6499.0}, {"date": "2018-08-17", "close": 680.0, "volume": 640.0}, {"date": "2018-08-20", "close": 672.0, "volume": 201.0}, {"date": "2018-08-21", "close": 662.0, "volume": 94.0}, {"date": "2018-08-22", "close": 656.0, "volume": 136.0}, {"date": "2018-08-23", "close": 696.0, "volume": 677.0}, {"date": "2018-08-24", "close": 720.0, "volume": 500.0}, {"date": "2018-08-27", "close": 693.6, "volume": 432.0}, {"date": "2018-08-28", "close": 696.4, "volume": 146.0}, {"date": "2018-08-29", "close": 683.92, "volume": 207.0}, {"date": "2018-08-30", "close": 679.2864, "volume": 128.0}, {"date": "2018-08-31", "close": 675.92, "volume": 137.0}, {"date": "2018-09-04", "close": 672.08, "volume": 53.0}, {"date": "2018-09-05", "close": 663.12, "volume": 140.0}, {"date": "2018-09-06", "close": 648.0, "volume": 108.0}, {"date": "2018-09-07", "close": 652.8, "volume": 120.0}, {"date": "2018-09-10", "close": 656.0, "volume": 43.0}, {"date": "2018-09-11", "close": 649.68, "volume": 71.0}, {"date": "2018-09-12", "close": 632.0, "volume": 269.0}, {"date": "2018-09-13", "close": 624.0, "volume": 106.0}, {"date": "2018-09-14", "close": 600.0, "volume": 103.0}, {"date": "2018-09-17", "close": 592.0, "volume": 176.0}, {"date": "2018-09-18", "close": 560.0, "volume": 319.0}, {"date": "2018-09-19", "close": 536.0, "volume": 286.0}, {"date": "2018-09-20", "close": 552.0, "volume": 160.0}, {"date": "2018-09-21", "close": 531.92, "volume": 465.0}, {"date": "2018-09-24", "close": 544.0, "volume": 194.0}, {"date": "2018-09-25", "close": 528.0, "volume": 385.0}, {"date": "2018-09-26", "close": 517.6, "volume": 313.0}, {"date": "2018-09-27", "close": 612.96, "volume": 3865.0}, {"date": "2018-09-28", "close": 552.0, "volume": 908.0}, {"date": "2018-10-01", "close": 468.0, "volume": 2645.0}, {"date": "2018-10-02", "close": 208.88, "volume": 8881.0}, {"date": "2018-10-03", "close": 212.8, "volume": 3921.0}, {"date": "2018-10-04", "close": 208.0, "volume": 1097.0}, {"date": "2018-10-05", "close": 195.2, "volume": 1066.0}, {"date": "2018-10-08", "close": 208.0, "volume": 721.0}, {"date": "2018-10-09", "close": 194.0, "volume": 5600.0}, {"date": "2018-10-10", "close": 177.36, "volume": 1343.0}, {"date": "2018-10-11", "close": 175.04, "volume": 930.0}, {"date": "2018-10-12", "close": 175.12, "volume": 640.0}, {"date": "2018-10-15", "close": 171.2, "volume": 559.0}, {"date": "2018-10-16", "close": 178.32, "volume": 1350.0}, {"date": "2018-10-17", "close": 232.0, "volume": 20043.0}, {"date": "2018-10-18", "close": 198.4, "volume": 8010.0}, {"date": "2018-10-19", "close": 192.8, "volume": 3948.0}, {"date": "2018-10-22", "close": 204.8, "volume": 3526.0}, {"date": "2018-10-23", "close": 193.2, "volume": 1669.0}, {"date": "2018-10-24", "close": 203.132, "volume": 5540.0}, {"date": "2018-10-25", "close": 304.8, "volume": 52460.0}, {"date": "2018-10-26", "close": 211.84, "volume": 34119.0}, {"date": "2018-10-29", "close": 192.0, "volume": 8433.0}, {"date": "2018-10-30", "close": 187.68, "volume": 5278.0}, {"date": "2018-10-31", "close": 202.4, "volume": 18942.0}, {"date": "2018-11-01", "close": 213.8392, "volume": 4920.0}, {"date": "2018-11-02", "close": 230.8808, "volume": 13660.0}, {"date": "2018-11-05", "close": 246.0, "volume": 15599.0}, {"date": "2018-11-06", "close": 215.36, "volume": 18681.0}, {"date": "2018-11-07", "close": 212.0, "volume": 6092.0}, {"date": "2018-11-08", "close": 206.24, "volume": 4178.0}, {"date": "2018-11-09", "close": 204.4, "volume": 3542.0}, {"date": "2018-11-12", "close": 192.0, "volume": 3437.0}, {"date": "2018-11-13", "close": 206.4, "volume": 3877.0}, {"date": "2018-11-14", "close": 195.92, "volume": 2014.0}, {"date": "2018-11-15", "close": 203.2, "volume": 2449.0}, {"date": "2018-11-16", "close": 200.0, "volume": 1864.0}, {"date": "2018-11-19", "close": 190.64, "volume": 1794.0}, {"date": "2018-11-20", "close": 183.68, "volume": 2336.0}, {"date": "2018-11-21", "close": 181.6, "volume": 1341.0}, {"date": "2018-11-23", "close": 192.72, "volume": 1552.0}, {"date": "2018-11-26", "close": 204.8, "volume": 5168.0}, {"date": "2018-11-27", "close": 185.76, "volume": 3170.0}, {"date": "2018-11-28", "close": 182.72, "volume": 1832.0}, {"date": "2018-11-29", "close": 180.4712, "volume": 1456.0}, {"date": "2018-11-30", "close": 171.2, "volume": 1840.0}, {"date": "2018-12-03", "close": 171.2, "volume": 3187.0}, {"date": "2018-12-04", "close": 171.2, "volume": 1016.0}, {"date": "2018-12-06", "close": 152.16, "volume": 3904.0}, {"date": "2018-12-07", "close": 152.0, "volume": 2098.0}, {"date": "2018-12-10", "close": 143.52, "volume": 1757.0}, {"date": "2018-12-11", "close": 145.44, "volume": 1504.0}, {"date": "2018-12-12", "close": 158.0, "volume": 3154.0}, {"date": "2018-12-13", "close": 152.0, "volume": 751.0}, {"date": "2018-12-14", "close": 144.0, "volume": 839.0}, {"date": "2018-12-17", "close": 148.0448, "volume": 1391.0}, {"date": "2018-12-18", "close": 129.6, "volume": 1996.0}, {"date": "2018-12-19", "close": 135.2, "volume": 933.0}, {"date": "2018-12-20", "close": 118.4, "volume": 2803.0}, {"date": "2018-12-21", "close": 101.68, "volume": 2923.0}, {"date": "2018-12-24", "close": 107.7264, "volume": 1221.0}, {"date": "2018-12-26", "close": 124.96, "volume": 2718.0}, {"date": "2018-12-27", "close": 120.32, "volume": 847.0}, {"date": "2018-12-28", "close": 129.6, "volume": 1822.0}, {"date": "2018-12-31", "close": 133.04, "volume": 917.0}, {"date": "2019-01-02", "close": 138.6328, "volume": 2343.0}, {"date": "2019-01-03", "close": 136.0, "volume": 1465.0}, {"date": "2019-01-04", "close": 139.36, "volume": 1682.0}, {"date": "2019-01-07", "close": 148.8, "volume": 1777.0}, {"date": "2019-01-08", "close": 150.8, "volume": 1667.0}, {"date": "2019-01-09", "close": 148.24, "volume": 1161.0}, {"date": "2019-01-10", "close": 143.2, "volume": 846.0}, {"date": "2019-01-11", "close": 138.0, "volume": 642.0}, {"date": "2019-01-14", "close": 134.16, "volume": 511.0}, {"date": "2019-01-15", "close": 135.92, "volume": 728.0}, {"date": "2019-01-16", "close": 132.32, "volume": 400.0}, {"date": "2019-01-17", "close": 128.0, "volume": 665.0}, {"date": "2019-01-18", "close": 132.8, "volume": 296.0}, {"date": "2019-01-22", "close": 128.0, "volume": 879.0}, {"date": "2019-01-23", "close": 122.32, "volume": 1016.0}, {"date": "2019-01-24", "close": 129.76, "volume": 564.0}, {"date": "2019-01-25", "close": 133.6, "volume": 435.0}, {"date": "2019-01-28", "close": 135.6, "volume": 484.0}, {"date": "2019-01-29", "close": 135.84, "volume": 175.0}, {"date": "2019-01-30", "close": 144.4, "volume": 1335.0}, {"date": "2019-01-31", "close": 152.72, "volume": 2422.0}, {"date": "2019-02-01", "close": 147.92, "volume": 1344.0}, {"date": "2019-02-04", "close": 149.6, "volume": 1165.0}, {"date": "2019-02-05", "close": 156.64, "volume": 2060.0}, {"date": "2019-02-06", "close": 156.8, "volume": 1019.0}, {"date": "2019-02-07", "close": 150.4, "volume": 1696.0}, {"date": "2019-02-08", "close": 150.4, "volume": 825.0}, {"date": "2019-02-11", "close": 143.2, "volume": 995.0}, {"date": "2019-02-12", "close": 147.84, "volume": 469.0}, {"date": "2019-02-13", "close": 171.2, "volume": 7597.0}, {"date": "2019-02-14", "close": 166.56, "volume": 2719.0}, {"date": "2019-02-15", "close": 164.0, "volume": 1396.0}, {"date": "2019-02-19", "close": 158.96, "volume": 1215.0}, {"date": "2019-02-20", "close": 162.48, "volume": 1582.0}, {"date": "2019-02-21", "close": 154.48, "volume": 2615.0}, {"date": "2019-02-22", "close": 148.0, "volume": 1144.0}, {"date": "2019-02-25", "close": 144.8, "volume": 1204.0}, {"date": "2019-02-26", "close": 140.8, "volume": 1223.0}, {"date": "2019-02-27", "close": 137.68, "volume": 1403.0}, {"date": "2019-02-28", "close": 139.6, "volume": 835.0}, {"date": "2019-03-01", "close": 132.8, "volume": 1207.0}, {"date": "2019-03-04", "close": 139.12, "volume": 3475.0}, {"date": "2019-03-05", "close": 137.4016, "volume": 901.0}, {"date": "2019-03-06", "close": 136.0, "volume": 605.0}, {"date": "2019-03-07", "close": 132.48, "volume": 1045.0}, {"date": "2019-03-08", "close": 133.36, "volume": 1299.0}, {"date": "2019-03-11", "close": 132.16, "volume": 916.0}, {"date": "2019-03-12", "close": 132.8, "volume": 578.0}, {"date": "2019-03-13", "close": 132.0, "volume": 567.0}, {"date": "2019-03-14", "close": 129.6, "volume": 432.0}, {"date": "2019-03-15", "close": 127.2, "volume": 574.0}, {"date": "2019-03-18", "close": 152.0, "volume": 4251.0}, {"date": "2019-03-19", "close": 157.2168, "volume": 4910.0}, {"date": "2019-03-20", "close": 165.2, "volume": 2698.0}, {"date": "2019-03-21", "close": 162.4, "volume": 1033.0}, {"date": "2019-03-22", "close": 160.4, "volume": 1046.0}, {"date": "2019-03-25", "close": 152.0, "volume": 1228.0}, {"date": "2019-03-26", "close": 147.36, "volume": 914.0}, {"date": "2019-03-27", "close": 147.2, "volume": 379.0}, {"date": "2019-03-28", "close": 145.1904, "volume": 333.0}, {"date": "2019-03-29", "close": 140.0, "volume": 455.0}, {"date": "2019-04-01", "close": 140.0, "volume": 352.0}, {"date": "2019-04-02", "close": 141.68, "volume": 620.0}, {"date": "2019-04-03", "close": 136.8, "volume": 542.0}, {"date": "2019-04-04", "close": 140.8, "volume": 419.0}, {"date": "2019-04-05", "close": 144.0, "volume": 937.0}, {"date": "2019-04-08", "close": 156.48, "volume": 1517.0}, {"date": "2019-04-09", "close": 168.0, "volume": 2246.0}, {"date": "2019-04-10", "close": 172.0, "volume": 4175.0}, {"date": "2019-04-11", "close": 179.2, "volume": 3690.0}, {"date": "2019-04-12", "close": 176.4, "volume": 1250.0}, {"date": "2019-04-15", "close": 174.2456, "volume": 1106.0}, {"date": "2019-04-16", "close": 174.24, "volume": 645.0}, {"date": "2019-04-17", "close": 160.08, "volume": 1058.0}, {"date": "2019-04-18", "close": 168.0, "volume": 799.0}, {"date": "2019-04-22", "close": 160.08, "volume": 468.0}, {"date": "2019-04-23", "close": 157.92, "volume": 738.0}, {"date": "2019-04-24", "close": 160.8064, "volume": 507.0}, {"date": "2019-04-25", "close": 163.28, "volume": 308.0}, {"date": "2019-04-26", "close": 181.5848, "volume": 9369.0}, {"date": "2019-04-29", "close": 184.0, "volume": 1961.0}, {"date": "2019-04-30", "close": 182.0, "volume": 870.0}, {"date": "2019-05-01", "close": 183.2, "volume": 2735.0}, {"date": "2019-05-02", "close": 184.0, "volume": 1382.0}, {"date": "2019-05-03", "close": 174.0, "volume": 848.0}, {"date": "2019-05-06", "close": 176.96, "volume": 853.0}, {"date": "2019-05-07", "close": 184.0, "volume": 1883.0}, {"date": "2019-05-08", "close": 181.84, "volume": 2964.0}, {"date": "2019-05-09", "close": 182.16, "volume": 817.0}, {"date": "2019-05-10", "close": 166.0, "volume": 3390.0}, {"date": "2019-05-13", "close": 159.3048, "volume": 1393.0}, {"date": "2019-05-14", "close": 165.12, "volume": 1220.0}, {"date": "2019-05-15", "close": 170.48, "volume": 1163.0}, {"date": "2019-05-16", "close": 175.84, "volume": 675.0}, {"date": "2019-05-17", "close": 163.92, "volume": 528.0}, {"date": "2019-05-20", "close": 160.0, "volume": 671.0}, {"date": "2019-05-21", "close": 160.0, "volume": 647.0}, {"date": "2019-05-22", "close": 159.2, "volume": 884.0}, {"date": "2019-05-23", "close": 149.28, "volume": 440.0}, {"date": "2019-05-24", "close": 159.7088, "volume": 3462.0}, {"date": "2019-05-28", "close": 156.0, "volume": 937.0}, {"date": "2019-05-29", "close": 154.0, "volume": 643.0}, {"date": "2019-05-30", "close": 155.0048, "volume": 517.0}, {"date": "2019-05-31", "close": 150.4, "volume": 383.0}, {"date": "2019-06-03", "close": 152.0, "volume": 453.0}, {"date": "2019-06-04", "close": 152.88, "volume": 2181.0}, {"date": "2019-06-05", "close": 152.8, "volume": 761.0}, {"date": "2019-06-06", "close": 171.04, "volume": 7142.0}, {"date": "2019-06-07", "close": 166.08, "volume": 1081.0}, {"date": "2019-06-10", "close": 168.08, "volume": 979.0}, {"date": "2019-06-11", "close": 160.8352, "volume": 873.0}, {"date": "2019-06-12", "close": 155.0624, "volume": 419.0}, {"date": "2019-06-13", "close": 156.08, "volume": 520.0}, {"date": "2019-06-14", "close": 157.2, "volume": 1289.0}, {"date": "2019-06-17", "close": 151.9008, "volume": 455.0}, {"date": "2019-06-18", "close": 152.72, "volume": 451.0}, {"date": "2019-06-19", "close": 152.48, "volume": 167.0}, {"date": "2019-06-20", "close": 150.2616, "volume": 403.0}, {"date": "2019-06-21", "close": 151.2, "volume": 494.0}, {"date": "2019-06-24", "close": 152.0, "volume": 630.0}, {"date": "2019-06-25", "close": 146.48, "volume": 512.0}, {"date": "2019-06-26", "close": 144.96, "volume": 447.0}, {"date": "2019-06-27", "close": 144.0, "volume": 225.0}, {"date": "2019-06-28", "close": 140.0, "volume": 353.0}, {"date": "2019-07-01", "close": 142.8, "volume": 274.0}, {"date": "2019-07-02", "close": 143.7936, "volume": 329.0}, {"date": "2019-07-03", "close": 146.4, "volume": 488.0}, {"date": "2019-07-05", "close": 154.96, "volume": 3269.0}, {"date": "2019-07-08", "close": 149.6, "volume": 936.0}, {"date": "2019-07-09", "close": 145.12, "volume": 1229.0}, {"date": "2019-07-10", "close": 146.16, "volume": 550.0}, {"date": "2019-07-11", "close": 142.4, "volume": 889.0}, {"date": "2019-07-12", "close": 143.92, "volume": 466.0}, {"date": "2019-07-15", "close": 143.92, "volume": 301.0}, {"date": "2019-07-16", "close": 151.2, "volume": 2400.0}, {"date": "2019-07-17", "close": 147.2, "volume": 274.0}, {"date": "2019-07-18", "close": 145.36, "volume": 420.0}, {"date": "2019-07-19", "close": 143.84, "volume": 326.0}, {"date": "2019-07-22", "close": 141.9816, "volume": 378.0}, {"date": "2019-07-23", "close": 140.08, "volume": 423.0}, {"date": "2019-07-24", "close": 141.5072, "volume": 247.0}, {"date": "2019-07-25", "close": 143.84, "volume": 442.0}, {"date": "2019-07-26", "close": 141.6, "volume": 309.0}, {"date": "2019-07-29", "close": 141.52, "volume": 294.0}, {"date": "2019-07-30", "close": 140.16, "volume": 160.0}, {"date": "2019-07-31", "close": 136.0, "volume": 393.0}, {"date": "2019-08-01", "close": 139.2, "volume": 372.0}, {"date": "2019-08-02", "close": 141.04, "volume": 293.0}, {"date": "2019-08-05", "close": 136.64, "volume": 540.0}, {"date": "2019-08-06", "close": 122.4, "volume": 1382.0}, {"date": "2019-08-07", "close": 120.96, "volume": 511.0}, {"date": "2019-08-08", "close": 120.0, "volume": 345.0}, {"date": "2019-08-09", "close": 115.12, "volume": 588.0}, {"date": "2019-08-12", "close": 113.12, "volume": 576.0}, {"date": "2019-08-13", "close": 115.84, "volume": 581.0}, {"date": "2019-08-14", "close": 113.3248, "volume": 511.0}, {"date": "2019-08-15", "close": 111.12, "volume": 528.0}, {"date": "2019-08-16", "close": 111.4872, "volume": 334.0}, {"date": "2019-08-19", "close": 108.8, "volume": 253.0}, {"date": "2019-08-20", "close": 109.7184, "volume": 331.0}, {"date": "2019-08-21", "close": 108.0, "volume": 361.0}, {"date": "2019-08-22", "close": 106.16, "volume": 137.0}, {"date": "2019-08-23", "close": 102.6696, "volume": 298.0}, {"date": "2019-08-26", "close": 100.64, "volume": 304.0}, {"date": "2019-08-27", "close": 114.0, "volume": 3412.0}, {"date": "2019-08-28", "close": 98.0, "volume": 16012.0}, {"date": "2019-08-29", "close": 100.8, "volume": 11829.0}, {"date": "2019-08-30", "close": 106.4, "volume": 5611.0}, {"date": "2019-09-03", "close": 100.4, "volume": 5363.0}, {"date": "2019-09-04", "close": 95.068, "volume": 3283.0}, {"date": "2019-09-05", "close": 95.96, "volume": 6573.0}, {"date": "2019-09-06", "close": 92.4, "volume": 3059.0}, {"date": "2019-09-09", "close": 96.0, "volume": 1374.0}, {"date": "2019-09-10", "close": 107.6, "volume": 7287.0}, {"date": "2019-09-11", "close": 102.416, "volume": 2515.0}, {"date": "2019-09-12", "close": 101.2, "volume": 1567.0}, {"date": "2019-09-13", "close": 100.0, "volume": 5115.0}, {"date": "2019-09-16", "close": 98.4, "volume": 2319.0}, {"date": "2019-09-17", "close": 102.0, "volume": 5232.0}, {"date": "2019-09-18", "close": 102.4, "volume": 3767.0}, {"date": "2019-09-19", "close": 102.4, "volume": 3340.0}, {"date": "2019-09-20", "close": 92.8, "volume": 3199.0}, {"date": "2019-09-23", "close": 96.804, "volume": 3263.0}, {"date": "2019-09-24", "close": 98.0, "volume": 2232.0}, {"date": "2019-09-25", "close": 96.0, "volume": 3438.0}, {"date": "2019-09-26", "close": 100.0, "volume": 5184.0}, {"date": "2019-09-27", "close": 98.4, "volume": 1548.0}, {"date": "2019-09-30", "close": 101.2, "volume": 2963.0}, {"date": "2019-10-01", "close": 95.2, "volume": 1545.0}, {"date": "2019-10-02", "close": 89.2, "volume": 3620.0}, {"date": "2019-10-03", "close": 84.0, "volume": 2723.0}, {"date": "2019-10-04", "close": 84.8, "volume": 4572.0}, {"date": "2019-10-07", "close": 86.0, "volume": 630.0}, {"date": "2019-10-08", "close": 83.2, "volume": 587.0}, {"date": "2019-10-09", "close": 88.8, "volume": 6798.0}, {"date": "2019-10-10", "close": 91.6, "volume": 3363.0}, {"date": "2019-10-11", "close": 91.2, "volume": 2990.0}, {"date": "2019-10-14", "close": 94.8, "volume": 909.0}, {"date": "2019-10-15", "close": 94.0, "volume": 623.0}, {"date": "2019-10-16", "close": 96.8, "volume": 13633.0}, {"date": "2019-10-17", "close": 92.8, "volume": 1549.0}, {"date": "2019-10-18", "close": 92.4, "volume": 1164.0}, {"date": "2019-10-21", "close": 94.4, "volume": 330.0}, {"date": "2019-10-22", "close": 95.0, "volume": 297.0}, {"date": "2019-10-23", "close": 93.2, "volume": 420.0}, {"date": "2019-10-24", "close": 89.6, "volume": 604.0}, {"date": "2019-10-25", "close": 87.2, "volume": 383.0}, {"date": "2019-10-28", "close": 91.6, "volume": 469.0}, {"date": "2019-10-29", "close": 88.0, "volume": 375.0}, {"date": "2019-10-30", "close": 90.8, "volume": 933.0}, {"date": "2019-10-31", "close": 89.6, "volume": 774.0}, {"date": "2019-11-01", "close": 92.4, "volume": 1834.0}, {"date": "2019-11-04", "close": 90.4, "volume": 989.0}, {"date": "2019-11-05", "close": 91.2, "volume": 393.0}, {"date": "2019-11-06", "close": 89.6, "volume": 775.0}, {"date": "2019-11-07", "close": 72.8, "volume": 3027.0}, {"date": "2019-11-08", "close": 74.8, "volume": 766.0}, {"date": "2019-11-11", "close": 73.6, "volume": 656.0}, {"date": "2019-11-12", "close": 72.0, "volume": 491.0}, {"date": "2019-11-13", "close": 70.0, "volume": 420.0}, {"date": "2019-11-14", "close": 67.6, "volume": 913.0}, {"date": "2019-11-15", "close": 69.6, "volume": 1709.0}, {"date": "2019-11-18", "close": 61.6, "volume": 752.0}, {"date": "2019-11-19", "close": 64.4, "volume": 361.0}, {"date": "2019-11-20", "close": 62.8, "volume": 1561.0}, {"date": "2019-11-21", "close": 61.604, "volume": 482.0}, {"date": "2019-11-22", "close": 62.8, "volume": 762.0}, {"date": "2019-11-25", "close": 66.0, "volume": 306.0}, {"date": "2019-11-26", "close": 68.8, "volume": 747.0}, {"date": "2019-11-27", "close": 70.8, "volume": 1097.0}, {"date": "2019-11-29", "close": 70.4, "volume": 296.0}, {"date": "2019-12-02", "close": 72.0, "volume": 622.0}, {"date": "2019-12-03", "close": 81.6, "volume": 16984.0}, {"date": "2019-12-04", "close": 78.0, "volume": 828.0}, {"date": "2019-12-05", "close": 75.6, "volume": 1200.0}, {"date": "2019-12-06", "close": 71.6, "volume": 1074.0}, {"date": "2019-12-09", "close": 72.4, "volume": 754.0}, {"date": "2019-12-10", "close": 71.6, "volume": 230.0}, {"date": "2019-12-11", "close": 71.2, "volume": 545.0}, {"date": "2019-12-12", "close": 74.0, "volume": 473.0}, {"date": "2019-12-13", "close": 71.2, "volume": 671.0}, {"date": "2019-12-16", "close": 71.2, "volume": 622.0}, {"date": "2019-12-17", "close": 71.292, "volume": 300.0}, {"date": "2019-12-18", "close": 72.0, "volume": 647.0}, {"date": "2019-12-19", "close": 71.2, "volume": 427.0}, {"date": "2019-12-20", "close": 70.056, "volume": 311.0}, {"date": "2019-12-23", "close": 71.6, "volume": 356.0}, {"date": "2019-12-24", "close": 71.6, "volume": 612.0}, {"date": "2019-12-26", "close": 68.8, "volume": 2464.0}, {"date": "2019-12-27", "close": 67.2, "volume": 1025.0}, {"date": "2019-12-30", "close": 68.8, "volume": 1117.0}, {"date": "2019-12-31", "close": 70.6, "volume": 2031.0}, {"date": "2020-01-02", "close": 71.668, "volume": 2497.0}, {"date": "2020-01-03", "close": 70.4, "volume": 271.0}, {"date": "2020-01-06", "close": 71.2, "volume": 1270.0}, {"date": "2020-01-07", "close": 70.4, "volume": 401.0}, {"date": "2020-01-08", "close": 73.636, "volume": 4402.0}, {"date": "2020-01-09", "close": 76.8, "volume": 2539.0}, {"date": "2020-01-10", "close": 79.204, "volume": 1616.0}, {"date": "2020-01-13", "close": 78.8, "volume": 1201.0}, {"date": "2020-01-14", "close": 76.0, "volume": 409.0}, {"date": "2020-01-15", "close": 76.0, "volume": 776.0}, {"date": "2020-01-16", "close": 76.8, "volume": 245.0}, {"date": "2020-01-17", "close": 76.0, "volume": 248.0}, {"date": "2020-01-21", "close": 76.4, "volume": 451.0}, {"date": "2020-01-22", "close": 83.2, "volume": 1232.0}, {"date": "2020-01-23", "close": 82.4, "volume": 1331.0}, {"date": "2020-01-24", "close": 83.2, "volume": 733.0}, {"date": "2020-01-27", "close": 74.0, "volume": 1667.0}, {"date": "2020-01-28", "close": 80.0, "volume": 1308.0}, {"date": "2020-01-29", "close": 86.0, "volume": 197.0}, {"date": "2020-01-30", "close": 85.2, "volume": 289.0}, {"date": "2020-01-31", "close": 84.4, "volume": 291.0}, {"date": "2020-02-03", "close": 84.4, "volume": 167.0}, {"date": "2020-02-04", "close": 83.0, "volume": 650.0}, {"date": "2020-02-05", "close": 90.0, "volume": 1420.0}, {"date": "2020-02-06", "close": 90.0, "volume": 1122.0}, {"date": "2020-02-07", "close": 100.448, "volume": 6975.0}, {"date": "2020-02-10", "close": 94.6, "volume": 2137.0}, {"date": "2020-02-11", "close": 93.4, "volume": 674.0}, {"date": "2020-02-12", "close": 92.4, "volume": 745.0}, {"date": "2020-02-13", "close": 94.8, "volume": 341.0}, {"date": "2020-02-14", "close": 94.652, "volume": 489.0}, {"date": "2020-02-18", "close": 93.2, "volume": 227.0}, {"date": "2020-02-19", "close": 94.4, "volume": 540.0}, {"date": "2020-02-20", "close": 87.2, "volume": 2442.0}, {"date": "2020-02-21", "close": 92.8, "volume": 1597.0}, {"date": "2020-02-24", "close": 91.6, "volume": 196.0}, {"date": "2020-02-25", "close": 92.0, "volume": 675.0}, {"date": "2020-02-26", "close": 91.892, "volume": 896.0}, {"date": "2020-02-27", "close": 89.0, "volume": 531.0}, {"date": "2020-02-28", "close": 86.8, "volume": 583.0}, {"date": "2020-03-02", "close": 81.756, "volume": 361.0}, {"date": "2020-03-03", "close": 79.248, "volume": 1614.0}, {"date": "2020-03-04", "close": 81.2, "volume": 693.0}, {"date": "2020-03-05", "close": 82.8, "volume": 345.0}, {"date": "2020-03-06", "close": 78.0, "volume": 493.0}, {"date": "2020-03-09", "close": 72.0, "volume": 853.0}, {"date": "2020-03-10", "close": 69.6, "volume": 594.0}, {"date": "2020-03-11", "close": 63.876, "volume": 596.0}, {"date": "2020-03-12", "close": 52.8, "volume": 1257.0}, {"date": "2020-03-13", "close": 49.6, "volume": 690.0}, {"date": "2020-03-16", "close": 51.2, "volume": 390.0}, {"date": "2020-03-17", "close": 52.8, "volume": 716.0}, {"date": "2020-03-18", "close": 47.6, "volume": 118.0}, {"date": "2020-03-19", "close": 38.0, "volume": 1917.0}, {"date": "2020-03-20", "close": 36.876, "volume": 1516.0}, {"date": "2020-03-23", "close": 33.6, "volume": 523.0}, {"date": "2020-03-24", "close": 39.002, "volume": 912.0}, {"date": "2020-03-25", "close": 36.004, "volume": 630.0}, {"date": "2020-03-26", "close": 40.0, "volume": 1054.0}, {"date": "2020-03-27", "close": 38.804, "volume": 419.0}, {"date": "2020-03-30", "close": 38.6, "volume": 305.0}, {"date": "2020-03-31", "close": 36.948, "volume": 266.0}, {"date": "2020-04-01", "close": 36.84, "volume": 401.0}, {"date": "2020-04-02", "close": 41.2, "volume": 1621.0}, {"date": "2020-04-03", "close": 44.396, "volume": 394.0}, {"date": "2020-04-06", "close": 44.0, "volume": 1538.0}, {"date": "2020-04-07", "close": 42.8, "volume": 922.0}, {"date": "2020-04-08", "close": 43.6, "volume": 144.0}, {"date": "2020-04-09", "close": 49.6, "volume": 1194.0}, {"date": "2020-04-13", "close": 50.8, "volume": 865.0}, {"date": "2020-04-14", "close": 54.004, "volume": 1114.0}, {"date": "2020-04-15", "close": 54.4, "volume": 417.0}, {"date": "2020-04-16", "close": 102.0, "volume": 250988.0}, {"date": "2020-04-17", "close": 65.6, "volume": 50217.0}, {"date": "2020-04-20", "close": 58.8, "volume": 19317.0}, {"date": "2020-04-21", "close": 55.2, "volume": 10725.0}, {"date": "2020-04-22", "close": 58.0, "volume": 24150.0}, {"date": "2020-04-23", "close": 57.6, "volume": 8842.0}, {"date": "2020-04-24", "close": 62.4, "volume": 18108.0}, {"date": "2020-04-27", "close": 60.8, "volume": 9019.0}, {"date": "2020-04-28", "close": 60.4, "volume": 11141.0}, {"date": "2020-04-29", "close": 60.8, "volume": 4844.0}, {"date": "2020-04-30", "close": 58.0, "volume": 3028.0}, {"date": "2020-05-01", "close": 58.4, "volume": 4699.0}, {"date": "2020-05-04", "close": 58.0, "volume": 2272.0}, {"date": "2020-05-05", "close": 56.4, "volume": 3425.0}, {"date": "2020-05-06", "close": 52.8, "volume": 3022.0}, {"date": "2020-05-07", "close": 56.4, "volume": 2887.0}, {"date": "2020-05-08", "close": 58.0, "volume": 3039.0}, {"date": "2020-05-11", "close": 58.4, "volume": 2628.0}, {"date": "2020-05-12", "close": 61.2, "volume": 7843.0}, {"date": "2020-05-13", "close": 60.0, "volume": 2692.0}, {"date": "2020-05-14", "close": 58.8, "volume": 1628.0}, {"date": "2020-05-15", "close": 57.2, "volume": 1234.0}, {"date": "2020-05-18", "close": 59.2, "volume": 2638.0}, {"date": "2020-05-19", "close": 58.4, "volume": 640.0}, {"date": "2020-05-20", "close": 62.4, "volume": 11627.0}, {"date": "2020-05-21", "close": 59.6, "volume": 2932.0}, {"date": "2020-05-22", "close": 61.6, "volume": 2184.0}, {"date": "2020-05-26", "close": 61.6, "volume": 4013.0}, {"date": "2020-05-27", "close": 61.6, "volume": 2394.0}, {"date": "2020-05-28", "close": 59.2, "volume": 1602.0}, {"date": "2020-05-29", "close": 58.584, "volume": 1328.0}, {"date": "2020-06-01", "close": 62.8, "volume": 7876.0}, {"date": "2020-06-02", "close": 60.0, "volume": 2127.0}, {"date": "2020-06-03", "close": 63.604, "volume": 4657.0}, {"date": "2020-06-04", "close": 64.4, "volume": 1522.0}, {"date": "2020-06-05", "close": 64.4, "volume": 2471.0}, {"date": "2020-06-08", "close": 65.6, "volume": 6041.0}, {"date": "2020-06-09", "close": 90.0, "volume": 75167.0}, {"date": "2020-06-10", "close": 86.8, "volume": 13050.0}, {"date": "2020-06-11", "close": 78.868, "volume": 3657.0}, {"date": "2020-06-12", "close": 76.0, "volume": 1882.0}, {"date": "2020-06-15", "close": 76.8, "volume": 2316.0}, {"date": "2020-06-16", "close": 77.2, "volume": 1784.0}, {"date": "2020-06-17", "close": 80.4, "volume": 13974.0}, {"date": "2020-06-18", "close": 81.2, "volume": 3791.0}, {"date": "2020-06-19", "close": 76.0, "volume": 3780.0}, {"date": "2020-06-22", "close": 74.8, "volume": 2689.0}, {"date": "2020-06-23", "close": 73.2, "volume": 1947.0}, {"date": "2020-06-24", "close": 69.6, "volume": 1951.0}, {"date": "2020-06-25", "close": 70.8, "volume": 1224.0}, {"date": "2020-06-26", "close": 68.0, "volume": 2798.0}, {"date": "2020-06-29", "close": 72.4, "volume": 1929.0}, {"date": "2020-06-30", "close": 73.2, "volume": 1310.0}, {"date": "2020-07-01", "close": 70.8, "volume": 1281.0}, {"date": "2020-07-02", "close": 69.6, "volume": 1481.0}, {"date": "2020-07-06", "close": 69.2, "volume": 918.0}, {"date": "2020-07-07", "close": 69.6, "volume": 1186.0}, {"date": "2020-07-08", "close": 70.0, "volume": 605.0}, {"date": "2020-07-09", "close": 68.0, "volume": 1268.0}, {"date": "2020-07-10", "close": 69.2, "volume": 992.0}, {"date": "2020-07-13", "close": 66.8, "volume": 837.0}, {"date": "2020-07-14", "close": 66.0, "volume": 613.0}, {"date": "2020-07-15", "close": 77.2, "volume": 67310.0}, {"date": "2020-07-16", "close": 79.2, "volume": 6335.0}, {"date": "2020-07-17", "close": 76.0, "volume": 3019.0}, {"date": "2020-07-20", "close": 78.0, "volume": 2556.0}, {"date": "2020-07-21", "close": 77.2, "volume": 3088.0}, {"date": "2020-07-22", "close": 77.6, "volume": 2804.0}, {"date": "2020-07-23", "close": 76.8, "volume": 2580.0}, {"date": "2020-07-24", "close": 75.6, "volume": 1424.0}, {"date": "2020-07-27", "close": 77.6, "volume": 1976.0}, {"date": "2020-07-28", "close": 77.2, "volume": 1067.0}, {"date": "2020-07-29", "close": 74.8, "volume": 1260.0}, {"date": "2020-07-30", "close": 77.0, "volume": 1045.0}, {"date": "2020-07-31", "close": 76.4, "volume": 1075.0}, {"date": "2020-08-03", "close": 77.604, "volume": 5605.0}, {"date": "2020-08-04", "close": 76.0, "volume": 10039.0}, {"date": "2020-08-05", "close": 75.6, "volume": 2392.0}, {"date": "2020-08-06", "close": 72.8, "volume": 5370.0}, {"date": "2020-08-07", "close": 73.2, "volume": 2986.0}, {"date": "2020-08-10", "close": 72.0, "volume": 1607.0}, {"date": "2020-08-11", "close": 70.8, "volume": 1317.0}, {"date": "2020-08-12", "close": 67.2, "volume": 2936.0}, {"date": "2020-08-13", "close": 66.8, "volume": 1921.0}, {"date": "2020-08-14", "close": 66.0, "volume": 1358.0}, {"date": "2020-08-17", "close": 65.6, "volume": 1860.0}, {"date": "2020-08-18", "close": 66.8, "volume": 1161.0}, {"date": "2020-08-19", "close": 73.2, "volume": 16256.0}, {"date": "2020-08-20", "close": 66.0, "volume": 3764.0}, {"date": "2020-08-21", "close": 68.4, "volume": 1104.0}, {"date": "2020-08-24", "close": 64.8, "volume": 2533.0}, {"date": "2020-08-25", "close": 64.4, "volume": 614.0}, {"date": "2020-08-26", "close": 66.0, "volume": 1124.0}, {"date": "2020-08-27", "close": 63.2, "volume": 2996.0}, {"date": "2020-08-28", "close": 64.0, "volume": 640.0}, {"date": "2020-08-31", "close": 64.4, "volume": 597.0}, {"date": "2020-09-01", "close": 59.6, "volume": 1644.0}, {"date": "2020-09-02", "close": 59.2, "volume": 727.0}, {"date": "2020-09-03", "close": 54.8, "volume": 2143.0}, {"date": "2020-09-04", "close": 56.8, "volume": 1866.0}, {"date": "2020-09-08", "close": 58.8, "volume": 1246.0}, {"date": "2020-09-09", "close": 64.8, "volume": 4073.0}, {"date": "2020-09-10", "close": 62.4, "volume": 2527.0}, {"date": "2020-09-11", "close": 62.8, "volume": 365.0}, {"date": "2020-09-14", "close": 64.0, "volume": 919.0}, {"date": "2020-09-15", "close": 62.8, "volume": 380.0}, {"date": "2020-09-16", "close": 64.4, "volume": 678.0}, {"date": "2020-09-17", "close": 64.0, "volume": 307.0}, {"date": "2020-09-18", "close": 64.0, "volume": 326.0}, {"date": "2020-09-21", "close": 62.4, "volume": 1019.0}, {"date": "2020-09-22", "close": 62.0, "volume": 7035.0}, {"date": "2020-09-23", "close": 60.8, "volume": 1837.0}, {"date": "2020-09-24", "close": 56.8, "volume": 532.0}, {"date": "2020-09-25", "close": 59.6, "volume": 607.0}, {"date": "2020-09-28", "close": 59.2, "volume": 1237.0}, {"date": "2020-09-29", "close": 62.0, "volume": 1837.0}, {"date": "2020-09-30", "close": 57.2, "volume": 470.0}, {"date": "2020-10-01", "close": 61.2, "volume": 731.0}, {"date": "2020-10-02", "close": 62.8, "volume": 609.0}, {"date": "2020-10-05", "close": 63.6, "volume": 1181.0}, {"date": "2020-10-06", "close": 60.4, "volume": 916.0}, {"date": "2020-10-07", "close": 64.8, "volume": 1225.0}, {"date": "2020-10-08", "close": 64.0, "volume": 502.0}, {"date": "2020-10-09", "close": 63.2, "volume": 726.0}, {"date": "2020-10-12", "close": 65.6, "volume": 1130.0}, {"date": "2020-10-13", "close": 68.8, "volume": 2144.0}, {"date": "2020-10-14", "close": 68.0, "volume": 1265.0}, {"date": "2020-10-15", "close": 73.0, "volume": 5548.0}, {"date": "2020-10-16", "close": 72.4, "volume": 1967.0}, {"date": "2020-10-19", "close": 70.4, "volume": 2060.0}, {"date": "2020-10-20", "close": 67.2, "volume": 3022.0}, {"date": "2020-10-21", "close": 67.2, "volume": 1201.0}, {"date": "2020-10-22", "close": 69.6, "volume": 2626.0}, {"date": "2020-10-23", "close": 72.0, "volume": 3852.0}, {"date": "2020-10-26", "close": 70.0, "volume": 3295.0}, {"date": "2020-10-27", "close": 73.2, "volume": 2389.0}, {"date": "2020-10-28", "close": 68.8, "volume": 5291.0}, {"date": "2020-10-29", "close": 66.0, "volume": 3768.0}, {"date": "2020-10-30", "close": 62.8, "volume": 2524.0}, {"date": "2020-11-02", "close": 63.2, "volume": 1116.0}, {"date": "2020-11-03", "close": 64.8, "volume": 789.0}, {"date": "2020-11-04", "close": 64.0, "volume": 880.0}, {"date": "2020-11-05", "close": 67.6, "volume": 1034.0}, {"date": "2020-11-06", "close": 62.8, "volume": 11123.0}, {"date": "2020-11-09", "close": 59.2, "volume": 2773.0}, {"date": "2020-11-10", "close": 58.0, "volume": 1070.0}, {"date": "2020-11-11", "close": 56.0, "volume": 787.0}, {"date": "2020-11-12", "close": 56.0, "volume": 1189.0}, {"date": "2020-11-13", "close": 56.0, "volume": 1077.0}, {"date": "2020-11-16", "close": 56.0, "volume": 1373.0}, {"date": "2020-11-17", "close": 57.6, "volume": 762.0}, {"date": "2020-11-18", "close": 58.0, "volume": 1042.0}, {"date": "2020-11-19", "close": 59.2, "volume": 1251.0}, {"date": "2020-11-20", "close": 63.6, "volume": 3389.0}, {"date": "2020-11-23", "close": 63.2, "volume": 1617.0}, {"date": "2020-11-24", "close": 61.2, "volume": 698.0}, {"date": "2020-11-25", "close": 61.2, "volume": 1584.0}, {"date": "2020-11-27", "close": 59.6, "volume": 1088.0}, {"date": "2020-11-30", "close": 58.0, "volume": 1913.0}, {"date": "2020-12-01", "close": 59.6, "volume": 931.0}, {"date": "2020-12-02", "close": 62.8, "volume": 3745.0}, {"date": "2020-12-03", "close": 62.8, "volume": 1544.0}, {"date": "2020-12-04", "close": 62.8, "volume": 1066.0}, {"date": "2020-12-07", "close": 64.0, "volume": 1249.0}, {"date": "2020-12-08", "close": 66.4, "volume": 1465.0}, {"date": "2020-12-09", "close": 66.4, "volume": 2378.0}, {"date": "2020-12-10", "close": 66.0, "volume": 822.0}, {"date": "2020-12-11", "close": 66.4, "volume": 880.0}, {"date": "2020-12-14", "close": 72.0, "volume": 16843.0}, {"date": "2020-12-15", "close": 76.8, "volume": 2636.0}, {"date": "2020-12-16", "close": 76.4, "volume": 2292.0}, {"date": "2020-12-17", "close": 81.6, "volume": 3180.0}, {"date": "2020-12-18", "close": 78.4, "volume": 2075.0}, {"date": "2020-12-21", "close": 77.2, "volume": 2938.0}, {"date": "2020-12-22", "close": 77.6, "volume": 1319.0}, {"date": "2020-12-23", "close": 79.6, "volume": 1110.0}, {"date": "2020-12-24", "close": 79.2, "volume": 2863.0}, {"date": "2020-12-28", "close": 85.6, "volume": 8591.0}, {"date": "2020-12-29", "close": 96.8, "volume": 270350.0}, {"date": "2020-12-30", "close": 98.4, "volume": 15498.0}, {"date": "2020-12-31", "close": 97.6, "volume": 5311.0}, {"date": "2021-01-04", "close": 94.0, "volume": 7976.0}, {"date": "2021-01-05", "close": 103.2, "volume": 4864.0}, {"date": "2021-01-06", "close": 101.6, "volume": 4724.0}, {"date": "2021-01-07", "close": 102.4, "volume": 3948.0}, {"date": "2021-01-08", "close": 96.4, "volume": 4235.0}, {"date": "2021-01-11", "close": 115.6, "volume": 22989.0}, {"date": "2021-01-12", "close": 123.2, "volume": 10845.0}, {"date": "2021-01-13", "close": 125.6, "volume": 6134.0}, {"date": "2021-01-14", "close": 118.8, "volume": 5114.0}, {"date": "2021-01-15", "close": 114.0, "volume": 4153.0}, {"date": "2021-01-19", "close": 120.0, "volume": 4199.0}, {"date": "2021-01-20", "close": 118.0, "volume": 5331.0}, {"date": "2021-01-21", "close": 114.4, "volume": 4340.0}, {"date": "2021-01-22", "close": 112.0, "volume": 3862.0}, {"date": "2021-01-25", "close": 120.0, "volume": 4820.0}, {"date": "2021-01-26", "close": 117.6, "volume": 3134.0}, {"date": "2021-01-27", "close": 111.6, "volume": 2906.0}, {"date": "2021-01-28", "close": 115.6, "volume": 4838.0}, {"date": "2021-01-29", "close": 131.2, "volume": 15691.0}, {"date": "2021-02-01", "close": 133.6, "volume": 20581.0}, {"date": "2021-02-02", "close": 129.6, "volume": 6671.0}, {"date": "2021-02-03", "close": 130.0, "volume": 5628.0}, {"date": "2021-02-04", "close": 130.0, "volume": 3728.0}, {"date": "2021-02-05", "close": 129.6, "volume": 6782.0}, {"date": "2021-02-08", "close": 136.8, "volume": 11037.0}, {"date": "2021-02-09", "close": 174.4, "volume": 53702.0}, {"date": "2021-02-10", "close": 161.2, "volume": 19632.0}, {"date": "2021-02-11", "close": 208.8, "volume": 97846.0}, {"date": "2021-02-12", "close": 204.0, "volume": 29822.0}, {"date": "2021-02-16", "close": 250.4, "volume": 29216.0}, {"date": "2021-02-17", "close": 208.0, "volume": 47932.0}, {"date": "2021-02-18", "close": 240.0, "volume": 110310.0}, {"date": "2021-02-19", "close": 227.2, "volume": 31184.0}, {"date": "2021-02-22", "close": 244.0, "volume": 73926.0}, {"date": "2021-02-23", "close": 228.0, "volume": 58913.0}, {"date": "2021-02-24", "close": 233.6, "volume": 26126.0}, {"date": "2021-02-25", "close": 210.0, "volume": 15595.0}, {"date": "2021-02-26", "close": 200.4, "volume": 15551.0}, {"date": "2021-03-01", "close": 212.0, "volume": 23438.0}, {"date": "2021-03-02", "close": 196.8, "volume": 14303.0}, {"date": "2021-03-03", "close": 186.4, "volume": 7711.0}, {"date": "2021-03-04", "close": 165.2, "volume": 29478.0}, {"date": "2021-03-05", "close": 147.6, "volume": 30034.0}, {"date": "2021-03-08", "close": 138.4, "volume": 13098.0}, {"date": "2021-03-09", "close": 148.8, "volume": 15409.0}, {"date": "2021-03-10", "close": 142.0, "volume": 10107.0}, {"date": "2021-03-11", "close": 162.8, "volume": 9612.0}, {"date": "2021-03-12", "close": 173.6, "volume": 39619.0}, {"date": "2021-03-15", "close": 164.8, "volume": 16647.0}, {"date": "2021-03-16", "close": 182.4, "volume": 23999.0}, {"date": "2021-03-17", "close": 188.4, "volume": 10685.0}, {"date": "2021-03-18", "close": 165.2, "volume": 11626.0}, {"date": "2021-03-19", "close": 168.0, "volume": 5373.0}, {"date": "2021-03-22", "close": 160.8, "volume": 8162.0}, {"date": "2021-03-23", "close": 150.8, "volume": 7808.0}, {"date": "2021-03-24", "close": 152.8, "volume": 6126.0}, {"date": "2021-03-25", "close": 148.0, "volume": 7730.0}, {"date": "2021-03-26", "close": 145.6, "volume": 4817.0}, {"date": "2021-03-29", "close": 134.4, "volume": 16459.0}, {"date": "2021-03-30", "close": 135.6, "volume": 5667.0}, {"date": "2021-03-31", "close": 154.4, "volume": 6725.0}, {"date": "2021-04-01", "close": 155.6, "volume": 5170.0}, {"date": "2021-04-05", "close": 159.2, "volume": 4239.0}, {"date": "2021-04-06", "close": 154.8, "volume": 8931.0}, {"date": "2021-04-07", "close": 152.0, "volume": 21301.0}, {"date": "2021-04-08", "close": 156.8, "volume": 26019.0}, {"date": "2021-04-09", "close": 148.8, "volume": 9156.0}, {"date": "2021-04-12", "close": 164.8, "volume": 332274.0}, {"date": "2021-04-13", "close": 162.8, "volume": 30809.0}, {"date": "2021-04-14", "close": 149.2, "volume": 8839.0}, {"date": "2021-04-15", "close": 148.8, "volume": 11748.0}, {"date": "2021-04-16", "close": 146.4, "volume": 3985.0}, {"date": "2021-04-19", "close": 141.6, "volume": 8561.0}, {"date": "2021-04-20", "close": 138.4, "volume": 3198.0}, {"date": "2021-04-21", "close": 144.624, "volume": 10086.0}, {"date": "2021-04-22", "close": 141.2, "volume": 8946.0}, {"date": "2021-04-23", "close": 151.6, "volume": 9445.0}, {"date": "2021-04-26", "close": 156.8, "volume": 3789.0}, {"date": "2021-04-27", "close": 156.0, "volume": 2213.0}, {"date": "2021-04-28", "close": 160.0, "volume": 3554.0}, {"date": "2021-04-29", "close": 158.4, "volume": 5071.0}, {"date": "2021-04-30", "close": 152.0, "volume": 10799.0}, {"date": "2021-05-03", "close": 154.8, "volume": 8823.0}, {"date": "2021-05-04", "close": 180.0, "volume": 126876.0}, {"date": "2021-05-05", "close": 152.4, "volume": 91212.0}, {"date": "2021-05-06", "close": 156.0, "volume": 401780.0}, {"date": "2021-05-07", "close": 131.2, "volume": 51937.0}, {"date": "2021-05-10", "close": 128.8, "volume": 68857.0}, {"date": "2021-05-11", "close": 120.4, "volume": 19596.0}, {"date": "2021-05-12", "close": 120.4, "volume": 18249.0}, {"date": "2021-05-13", "close": 115.6, "volume": 7473.0}, {"date": "2021-05-14", "close": 174.0, "volume": 1482524.0}, {"date": "2021-05-17", "close": 160.8, "volume": 106827.0}, {"date": "2021-05-18", "close": 151.6, "volume": 74471.0}, {"date": "2021-05-19", "close": 218.4, "volume": 2299117.0}, {"date": "2021-05-20", "close": 218.8, "volume": 811679.0}, {"date": "2021-05-21", "close": 178.0, "volume": 127901.0}, {"date": "2021-05-24", "close": 168.0, "volume": 45246.0}, {"date": "2021-05-25", "close": 176.4, "volume": 291316.0}, {"date": "2021-05-26", "close": 175.6, "volume": 53223.0}, {"date": "2021-05-27", "close": 182.4, "volume": 62539.0}, {"date": "2021-05-28", "close": 210.4, "volume": 423739.0}, {"date": "2021-06-01", "close": 254.0, "volume": 280032.0}, {"date": "2021-06-02", "close": 268.0, "volume": 117780.0}, {"date": "2021-06-03", "close": 303.6, "volume": 447132.0}, {"date": "2021-06-04", "close": 364.4, "volume": 718889.0}, {"date": "2021-06-07", "close": 280.4, "volume": 312976.0}, {"date": "2021-06-08", "close": 332.0, "volume": 327894.0}, {"date": "2021-06-09", "close": 294.0, "volume": 96011.0}, {"date": "2021-06-10", "close": 288.8, "volume": 123112.0}, {"date": "2021-06-11", "close": 285.6, "volume": 187009.0}, {"date": "2021-06-14", "close": 276.8, "volume": 70771.0}, {"date": "2021-06-15", "close": 252.0, "volume": 67137.0}, {"date": "2021-06-16", "close": 252.4, "volume": 39035.0}, {"date": "2021-06-17", "close": 259.6, "volume": 46596.0}, {"date": "2021-06-18", "close": 260.0, "volume": 137671.0}, {"date": "2021-06-21", "close": 241.6, "volume": 65599.0}, {"date": "2021-06-22", "close": 256.8, "volume": 54314.0}, {"date": "2021-06-23", "close": 265.6, "volume": 104706.0}, {"date": "2021-06-24", "close": 287.2, "volume": 141122.0}, {"date": "2021-06-25", "close": 273.6, "volume": 33064.0}, {"date": "2021-06-28", "close": 266.0, "volume": 48241.0}, {"date": "2021-06-29", "close": 277.2, "volume": 102255.0}, {"date": "2021-06-30", "close": 250.8, "volume": 31298.0}, {"date": "2021-07-01", "close": 227.2, "volume": 47718.0}, {"date": "2021-07-02", "close": 224.4, "volume": 47850.0}, {"date": "2021-07-06", "close": 207.6, "volume": 46141.0}, {"date": "2021-07-07", "close": 188.0, "volume": 28251.0}, {"date": "2021-07-08", "close": 200.8, "volume": 44383.0}, {"date": "2021-07-09", "close": 202.8, "volume": 11944.0}, {"date": "2021-07-12", "close": 212.4, "volume": 15520.0}, {"date": "2021-07-13", "close": 187.6, "volume": 15062.0}, {"date": "2021-07-14", "close": 192.8, "volume": 27681.0}, {"date": "2021-07-15", "close": 178.4, "volume": 14109.0}, {"date": "2021-07-16", "close": 175.2, "volume": 6856.0}, {"date": "2021-07-19", "close": 179.6, "volume": 12913.0}, {"date": "2021-07-20", "close": 184.0, "volume": 6013.0}, {"date": "2021-07-21", "close": 180.4, "volume": 14320.0}, {"date": "2021-07-22", "close": 196.4, "volume": 71411.0}, {"date": "2021-07-23", "close": 187.6, "volume": 23392.0}, {"date": "2021-07-26", "close": 178.8, "volume": 8785.0}, {"date": "2021-07-27", "close": 176.8, "volume": 22941.0}, {"date": "2021-07-28", "close": 189.2, "volume": 23922.0}, {"date": "2021-07-29", "close": 194.8, "volume": 11937.0}, {"date": "2021-07-30", "close": 194.0, "volume": 14205.0}, {"date": "2021-08-02", "close": 190.0, "volume": 6923.0}, {"date": "2021-08-03", "close": 190.8, "volume": 6807.0}, {"date": "2021-08-04", "close": 226.8, "volume": 169719.0}, {"date": "2021-08-05", "close": 225.6, "volume": 20790.0}, {"date": "2021-08-06", "close": 230.0, "volume": 12014.0}, {"date": "2021-08-09", "close": 241.2, "volume": 20769.0}, {"date": "2021-08-10", "close": 240.8, "volume": 12135.0}, {"date": "2021-08-11", "close": 224.0, "volume": 30349.0}, {"date": "2021-08-12", "close": 219.2, "volume": 5126.0}, {"date": "2021-08-13", "close": 224.0, "volume": 7444.0}, {"date": "2021-08-16", "close": 215.6, "volume": 4666.0}, {"date": "2021-08-17", "close": 208.0, "volume": 3390.0}, {"date": "2021-08-18", "close": 213.6, "volume": 7515.0}, {"date": "2021-08-19", "close": 222.4, "volume": 5489.0}, {"date": "2021-08-20", "close": 227.2, "volume": 8211.0}, {"date": "2021-08-23", "close": 245.2, "volume": 11919.0}, {"date": "2021-08-24", "close": 254.4, "volume": 12473.0}, {"date": "2021-08-25", "close": 242.0, "volume": 13055.0}, {"date": "2021-08-26", "close": 248.4, "volume": 4230.0}, {"date": "2021-08-27", "close": 255.6, "volume": 8413.0}, {"date": "2021-08-30", "close": 255.6, "volume": 21309.0}, {"date": "2021-08-31", "close": 246.4, "volume": 60123.0}, {"date": "2021-09-01", "close": 240.8, "volume": 6061.0}, {"date": "2021-09-02", "close": 233.2, "volume": 9418.0}, {"date": "2021-09-03", "close": 238.8, "volume": 1995.0}, {"date": "2021-09-07", "close": 231.2, "volume": 11276.0}, {"date": "2021-09-08", "close": 230.8, "volume": 7376.0}, {"date": "2021-09-09", "close": 232.0, "volume": 5570.0}, {"date": "2021-09-10", "close": 222.4, "volume": 4943.0}, {"date": "2021-09-13", "close": 218.4, "volume": 4450.0}, {"date": "2021-09-14", "close": 213.6, "volume": 2971.0}, {"date": "2021-09-15", "close": 223.2, "volume": 263098.0}, {"date": "2021-09-16", "close": 224.0, "volume": 9974.0}, {"date": "2021-09-17", "close": 225.2, "volume": 8269.0}, {"date": "2021-09-20", "close": 195.6, "volume": 11866.0}, {"date": "2021-09-21", "close": 198.4, "volume": 3024.0}, {"date": "2021-09-22", "close": 205.6, "volume": 10251.0}, {"date": "2021-09-23", "close": 211.6, "volume": 20539.0}, {"date": "2021-09-24", "close": 209.6, "volume": 7847.0}, {"date": "2021-09-27", "close": 209.6, "volume": 17167.0}, {"date": "2021-09-28", "close": 211.6, "volume": 15398.0}, {"date": "2021-09-29", "close": 196.4, "volume": 14143.0}, {"date": "2021-09-30", "close": 198.8, "volume": 4576.0}, {"date": "2021-10-01", "close": 192.4, "volume": 12203.0}, {"date": "2021-10-04", "close": 190.8, "volume": 6371.0}, {"date": "2021-10-05", "close": 191.2, "volume": 18647.0}, {"date": "2021-10-06", "close": 200.0, "volume": 14737.0}, {"date": "2021-10-07", "close": 209.6, "volume": 15005.0}, {"date": "2021-10-08", "close": 214.0, "volume": 17076.0}, {"date": "2021-10-11", "close": 207.2, "volume": 7055.0}, {"date": "2021-10-12", "close": 219.6, "volume": 12348.0}, {"date": "2021-10-13", "close": 226.0, "volume": 11112.0}, {"date": "2021-10-14", "close": 228.4, "volume": 9698.0}, {"date": "2021-10-15", "close": 216.0, "volume": 13016.0}, {"date": "2021-10-18", "close": 228.8, "volume": 14902.0}, {"date": "2021-10-19", "close": 242.8, "volume": 30195.0}, {"date": "2021-10-20", "close": 234.0, "volume": 9483.0}, {"date": "2021-10-21", "close": 232.4, "volume": 14739.0}, {"date": "2021-10-22", "close": 226.8, "volume": 24681.0}, {"date": "2021-10-25", "close": 255.2, "volume": 21821.0}, {"date": "2021-10-26", "close": 251.6, "volume": 16463.0}, {"date": "2021-10-27", "close": 253.2, "volume": 5642.0}, {"date": "2021-10-28", "close": 258.8, "volume": 8698.0}, {"date": "2021-10-29", "close": 252.8, "volume": 11444.0}, {"date": "2021-11-01", "close": 266.0, "volume": 32648.0}, {"date": "2021-11-02", "close": 255.6, "volume": 8401.0}, {"date": "2021-11-03", "close": 255.6, "volume": 9401.0}, {"date": "2021-11-04", "close": 260.4, "volume": 27096.0}, {"date": "2021-11-05", "close": 243.2, "volume": 9479.0}, {"date": "2021-11-08", "close": 249.2, "volume": 12174.0}, {"date": "2021-11-09", "close": 240.8, "volume": 9122.0}, {"date": "2021-11-10", "close": 223.6, "volume": 11165.0}, {"date": "2021-11-11", "close": 229.6, "volume": 6128.0}, {"date": "2021-11-12", "close": 226.4, "volume": 6103.0}, {"date": "2021-11-15", "close": 220.4, "volume": 17191.0}, {"date": "2021-11-16", "close": 215.6, "volume": 10457.0}, {"date": "2021-11-17", "close": 211.6, "volume": 8053.0}, {"date": "2021-11-18", "close": 206.8, "volume": 6508.0}, {"date": "2021-11-19", "close": 213.2, "volume": 5955.0}, {"date": "2021-11-22", "close": 178.8, "volume": 30113.0}, {"date": "2021-11-23", "close": 181.6, "volume": 6882.0}, {"date": "2021-11-24", "close": 173.6, "volume": 12640.0}, {"date": "2021-11-26", "close": 161.2, "volume": 6308.0}, {"date": "2021-11-29", "close": 158.4, "volume": 9874.0}, {"date": "2021-11-30", "close": 156.0, "volume": 6788.0}, {"date": "2021-12-01", "close": 148.4, "volume": 6447.0}, {"date": "2021-12-02", "close": 153.6, "volume": 11049.0}, {"date": "2021-12-03", "close": 146.8, "volume": 5388.0}, {"date": "2021-12-06", "close": 150.0, "volume": 6077.0}, {"date": "2021-12-07", "close": 159.2, "volume": 4751.0}, {"date": "2021-12-08", "close": 164.6, "volume": 4962.0}, {"date": "2021-12-09", "close": 163.6, "volume": 4592.0}, {"date": "2021-12-10", "close": 163.2, "volume": 3678.0}, {"date": "2021-12-13", "close": 162.0, "volume": 3478.0}, {"date": "2021-12-14", "close": 168.8, "volume": 6021.0}, {"date": "2021-12-15", "close": 178.0, "volume": 4793.0}, {"date": "2021-12-16", "close": 168.4, "volume": 4241.0}, {"date": "2021-12-17", "close": 180.0, "volume": 7472.0}, {"date": "2021-12-20", "close": 165.2, "volume": 1360.0}, {"date": "2021-12-21", "close": 185.2, "volume": 3326.0}, {"date": "2021-12-22", "close": 202.8, "volume": 5241.0}, {"date": "2021-12-23", "close": 201.2, "volume": 2145.0}, {"date": "2021-12-27", "close": 192.0, "volume": 2990.0}, {"date": "2021-12-28", "close": 177.2, "volume": 3818.0}, {"date": "2021-12-29", "close": 174.0, "volume": 3144.0}, {"date": "2021-12-30", "close": 164.4, "volume": 6300.0}, {"date": "2021-12-31", "close": 168.0, "volume": 1711.0}, {"date": "2022-01-03", "close": 174.0, "volume": 1008.0}, {"date": "2022-01-04", "close": 166.4, "volume": 1816.0}, {"date": "2022-01-05", "close": 153.2, "volume": 2861.0}, {"date": "2022-01-06", "close": 153.2, "volume": 2010.0}, {"date": "2022-01-07", "close": 148.4, "volume": 2154.0}, {"date": "2022-01-10", "close": 144.4, "volume": 1710.0}, {"date": "2022-01-11", "close": 145.2, "volume": 1646.0}, {"date": "2022-01-12", "close": 145.2, "volume": 2175.0}, {"date": "2022-01-13", "close": 137.6, "volume": 2378.0}, {"date": "2022-01-14", "close": 144.0, "volume": 1332.0}, {"date": "2022-01-18", "close": 133.2, "volume": 2393.0}, {"date": "2022-01-19", "close": 133.6, "volume": 1281.0}, {"date": "2022-01-20", "close": 129.2, "volume": 2167.0}, {"date": "2022-01-21", "close": 115.2, "volume": 5361.0}, {"date": "2022-01-24", "close": 109.6, "volume": 5093.0}, {"date": "2022-01-25", "close": 106.0, "volume": 4663.0}, {"date": "2022-01-26", "close": 108.4, "volume": 2209.0}, {"date": "2022-01-27", "close": 98.0, "volume": 3294.0}, {"date": "2022-01-28", "close": 94.4, "volume": 4727.0}, {"date": "2022-01-31", "close": 100.0, "volume": 2809.0}, {"date": "2022-02-01", "close": 111.6, "volume": 9690.0}, {"date": "2022-02-02", "close": 108.0, "volume": 2182.0}, {"date": "2022-02-03", "close": 98.8, "volume": 2038.0}, {"date": "2022-02-04", "close": 103.2, "volume": 2214.0}, {"date": "2022-02-07", "close": 103.2, "volume": 1784.0}, {"date": "2022-02-08", "close": 107.2, "volume": 3185.0}, {"date": "2022-02-09", "close": 111.2, "volume": 2114.0}, {"date": "2022-02-10", "close": 107.6, "volume": 2341.0}, {"date": "2022-02-11", "close": 100.0, "volume": 2877.0}, {"date": "2022-02-14", "close": 98.8, "volume": 1035.0}, {"date": "2022-02-15", "close": 105.6, "volume": 2314.0}, {"date": "2022-02-16", "close": 106.4, "volume": 701.0}, {"date": "2022-02-17", "close": 101.2, "volume": 942.0}, {"date": "2022-02-18", "close": 96.0, "volume": 1830.0}, {"date": "2022-02-22", "close": 92.8, "volume": 2640.0}, {"date": "2022-02-23", "close": 90.8, "volume": 1703.0}, {"date": "2022-02-24", "close": 98.4, "volume": 3565.0}, {"date": "2022-02-25", "close": 102.4, "volume": 1186.0}, {"date": "2022-02-28", "close": 100.0, "volume": 1180.0}, {"date": "2022-03-01", "close": 98.4, "volume": 1047.0}, {"date": "2022-03-02", "close": 97.2, "volume": 4121.0}, {"date": "2022-03-03", "close": 96.4, "volume": 1786.0}, {"date": "2022-03-04", "close": 95.2, "volume": 1086.0}, {"date": "2022-03-07", "close": 90.4, "volume": 1241.0}, {"date": "2022-03-08", "close": 92.0, "volume": 2166.0}, {"date": "2022-03-09", "close": 88.4, "volume": 2317.0}, {"date": "2022-03-10", "close": 88.0, "volume": 1528.0}, {"date": "2022-03-11", "close": 85.6, "volume": 3672.0}, {"date": "2022-03-14", "close": 82.6, "volume": 2286.0}, {"date": "2022-03-15", "close": 83.2, "volume": 2233.0}, {"date": "2022-03-16", "close": 87.2, "volume": 1751.0}, {"date": "2022-03-17", "close": 88.4, "volume": 1351.0}, {"date": "2022-03-18", "close": 84.8, "volume": 3056.0}, {"date": "2022-03-21", "close": 82.8, "volume": 3684.0}, {"date": "2022-03-22", "close": 85.2, "volume": 1895.0}, {"date": "2022-03-23", "close": 87.2, "volume": 660.0}, {"date": "2022-03-24", "close": 88.0, "volume": 3445.0}, {"date": "2022-03-25", "close": 86.0, "volume": 2561.0}, {"date": "2022-03-28", "close": 89.2, "volume": 719.0}, {"date": "2022-03-29", "close": 92.0, "volume": 1344.0}, {"date": "2022-03-30", "close": 92.0, "volume": 1426.0}, {"date": "2022-03-31", "close": 88.8, "volume": 1586.0}, {"date": "2022-04-01", "close": 88.8, "volume": 1031.0}, {"date": "2022-04-04", "close": 91.0, "volume": 1806.0}, {"date": "2022-04-05", "close": 91.2, "volume": 1008.0}, {"date": "2022-04-06", "close": 87.2, "volume": 1020.0}, {"date": "2022-04-07", "close": 83.6, "volume": 832.0}, {"date": "2022-04-08", "close": 90.0, "volume": 1817.0}, {"date": "2022-04-11", "close": 83.2, "volume": 826.0}, {"date": "2022-04-12", "close": 88.8, "volume": 2038.0}, {"date": "2022-04-13", "close": 88.4, "volume": 2313.0}, {"date": "2022-04-14", "close": 86.0, "volume": 1206.0}, {"date": "2022-04-18", "close": 80.8, "volume": 2076.0}, {"date": "2022-04-19", "close": 83.6, "volume": 514.0}, {"date": "2022-04-20", "close": 83.6, "volume": 569.0}, {"date": "2022-04-21", "close": 82.4, "volume": 849.0}, {"date": "2022-04-22", "close": 83.6, "volume": 1551.0}, {"date": "2022-04-25", "close": 81.0, "volume": 358.0}, {"date": "2022-04-26", "close": 78.4, "volume": 1619.0}, {"date": "2022-04-27", "close": 74.4, "volume": 2277.0}, {"date": "2022-04-28", "close": 74.0, "volume": 1834.0}, {"date": "2022-04-29", "close": 74.0, "volume": 725.0}, {"date": "2022-05-02", "close": 69.2, "volume": 832.0}, {"date": "2022-05-03", "close": 76.0, "volume": 800.0}, {"date": "2022-05-04", "close": 72.8, "volume": 668.0}, {"date": "2022-05-05", "close": 74.4, "volume": 973.0}, {"date": "2022-05-06", "close": 73.6, "volume": 837.0}, {"date": "2022-05-09", "close": 69.2, "volume": 907.0}, {"date": "2022-05-10", "close": 64.8, "volume": 805.0}, {"date": "2022-05-11", "close": 66.4, "volume": 3596.0}, {"date": "2022-05-12", "close": 64.4, "volume": 951.0}, {"date": "2022-05-13", "close": 69.2, "volume": 1775.0}, {"date": "2022-05-16", "close": 71.2, "volume": 669.0}, {"date": "2022-05-17", "close": 66.0, "volume": 364.0}, {"date": "2022-05-18", "close": 65.6, "volume": 472.0}, {"date": "2022-05-19", "close": 66.4, "volume": 603.0}, {"date": "2022-05-20", "close": 65.2, "volume": 672.0}, {"date": "2022-05-23", "close": 66.4, "volume": 811.0}, {"date": "2022-05-24", "close": 64.0, "volume": 801.0}, {"date": "2022-05-25", "close": 68.0, "volume": 333.0}, {"date": "2022-05-26", "close": 71.6, "volume": 467.0}, {"date": "2022-05-27", "close": 81.6, "volume": 838.0}, {"date": "2022-05-31", "close": 83.2, "volume": 750.0}, {"date": "2022-06-01", "close": 82.0, "volume": 394.0}, {"date": "2022-06-02", "close": 87.6, "volume": 899.0}, {"date": "2022-06-03", "close": 86.8, "volume": 753.0}, {"date": "2022-06-06", "close": 86.8, "volume": 1257.0}, {"date": "2022-06-07", "close": 87.2, "volume": 2199.0}, {"date": "2022-06-08", "close": 86.0, "volume": 1007.0}, {"date": "2022-06-09", "close": 86.4, "volume": 295.0}, {"date": "2022-06-10", "close": 78.8, "volume": 1020.0}, {"date": "2022-06-13", "close": 76.4, "volume": 878.0}, {"date": "2022-06-14", "close": 72.0, "volume": 714.0}, {"date": "2022-06-15", "close": 73.6, "volume": 728.0}, {"date": "2022-06-16", "close": 76.0, "volume": 723.0}, {"date": "2022-06-17", "close": 70.8, "volume": 699.0}, {"date": "2022-06-21", "close": 69.2, "volume": 2142.0}, {"date": "2022-06-22", "close": 68.8, "volume": 1021.0}, {"date": "2022-06-23", "close": 67.2, "volume": 509.0}, {"date": "2022-06-24", "close": 79.2, "volume": 1071.0}, {"date": "2022-06-27", "close": 79.2, "volume": 759.0}, {"date": "2022-06-28", "close": 72.4, "volume": 188.0}, {"date": "2022-06-29", "close": 72.0, "volume": 165.0}, {"date": "2022-06-30", "close": 76.8, "volume": 966.0}, {"date": "2022-07-01", "close": 77.6, "volume": 1049.0}, {"date": "2022-07-05", "close": 74.0, "volume": 221.0}, {"date": "2022-07-06", "close": 72.0, "volume": 181.0}, {"date": "2022-07-07", "close": 74.0, "volume": 96.0}, {"date": "2022-07-08", "close": 78.4, "volume": 400.0}, {"date": "2022-07-11", "close": 72.0, "volume": 440.0}, {"date": "2022-07-12", "close": 72.0, "volume": 185.0}, {"date": "2022-07-13", "close": 74.0, "volume": 302.0}, {"date": "2022-07-14", "close": 72.4, "volume": 738.0}, {"date": "2022-07-15", "close": 74.8, "volume": 368.0}, {"date": "2022-07-18", "close": 83.596, "volume": 2568.0}, {"date": "2022-07-19", "close": 78.0, "volume": 2068.0}, {"date": "2022-07-20", "close": 83.6, "volume": 620.0}, {"date": "2022-07-21", "close": 82.0, "volume": 637.0}, {"date": "2022-07-22", "close": 90.4, "volume": 5224.0}, {"date": "2022-07-25", "close": 96.0, "volume": 3356.0}, {"date": "2022-07-26", "close": 94.4, "volume": 1465.0}, {"date": "2022-07-27", "close": 90.8, "volume": 3891.0}, {"date": "2022-07-28", "close": 92.6, "volume": 1413.0}, {"date": "2022-07-29", "close": 88.4, "volume": 602.0}, {"date": "2022-08-01", "close": 84.6, "volume": 1405.0}, {"date": "2022-08-02", "close": 89.6, "volume": 2954.0}, {"date": "2022-08-03", "close": 92.4, "volume": 1396.0}, {"date": "2022-08-04", "close": 95.6, "volume": 2508.0}, {"date": "2022-08-05", "close": 96.0, "volume": 423.0}, {"date": "2022-08-08", "close": 98.4, "volume": 2923.0}, {"date": "2022-08-09", "close": 102.8, "volume": 1882.0}, {"date": "2022-08-10", "close": 100.8, "volume": 723.0}, {"date": "2022-08-11", "close": 98.8, "volume": 837.0}, {"date": "2022-08-12", "close": 95.6, "volume": 885.0}, {"date": "2022-08-15", "close": 97.6, "volume": 662.0}, {"date": "2022-08-16", "close": 94.4, "volume": 659.0}, {"date": "2022-08-17", "close": 91.2, "volume": 217.0}, {"date": "2022-08-18", "close": 89.2, "volume": 186.0}, {"date": "2022-08-19", "close": 82.8, "volume": 589.0}, {"date": "2022-08-22", "close": 84.8, "volume": 844.0}, {"date": "2022-08-23", "close": 85.0, "volume": 1421.0}, {"date": "2022-08-24", "close": 88.8, "volume": 1021.0}, {"date": "2022-08-25", "close": 90.4, "volume": 1906.0}, {"date": "2022-08-26", "close": 88.316, "volume": 50.0}, {"date": "2022-08-29", "close": 85.604, "volume": 571.0}, {"date": "2022-08-30", "close": 84.8, "volume": 611.0}, {"date": "2022-08-31", "close": 84.4, "volume": 654.0}, {"date": "2022-09-01", "close": 82.0, "volume": 1357.0}, {"date": "2022-09-02", "close": 86.4, "volume": 635.0}, {"date": "2022-09-06", "close": 82.0, "volume": 837.0}, {"date": "2022-09-07", "close": 82.0, "volume": 162.0}, {"date": "2022-09-08", "close": 88.0, "volume": 552.0}, {"date": "2022-09-09", "close": 87.02, "volume": 563.0}, {"date": "2022-09-12", "close": 85.2, "volume": 597.0}, {"date": "2022-09-13", "close": 86.8, "volume": 187.0}, {"date": "2022-09-14", "close": 83.2, "volume": 261.0}, {"date": "2022-09-15", "close": 82.8, "volume": 298.0}, {"date": "2022-09-16", "close": 81.2, "volume": 1015.0}, {"date": "2022-09-19", "close": 77.2, "volume": 581.0}, {"date": "2022-09-20", "close": 74.8, "volume": 1137.0}, {"date": "2022-09-21", "close": 76.0, "volume": 662.0}, {"date": "2022-09-22", "close": 72.8, "volume": 633.0}, {"date": "2022-09-23", "close": 70.4, "volume": 600.0}, {"date": "2022-09-26", "close": 71.6, "volume": 403.0}, {"date": "2022-09-27", "close": 70.0, "volume": 466.0}, {"date": "2022-09-28", "close": 72.0, "volume": 129.0}, {"date": "2022-09-29", "close": 67.2, "volume": 564.0}, {"date": "2022-09-30", "close": 68.0, "volume": 759.0}, {"date": "2022-10-03", "close": 69.6, "volume": 691.0}, {"date": "2022-10-04", "close": 70.8, "volume": 568.0}, {"date": "2022-10-05", "close": 72.8, "volume": 867.0}, {"date": "2022-10-06", "close": 72.4, "volume": 163.0}, {"date": "2022-10-07", "close": 72.0, "volume": 389.0}, {"date": "2022-10-10", "close": 66.4, "volume": 1351.0}, {"date": "2022-10-11", "close": 66.0, "volume": 289.0}, {"date": "2022-10-12", "close": 63.2, "volume": 866.0}, {"date": "2022-10-13", "close": 68.8, "volume": 659.0}, {"date": "2022-10-14", "close": 66.8, "volume": 188.0}, {"date": "2022-10-17", "close": 64.0, "volume": 1126.0}, {"date": "2022-10-18", "close": 63.2, "volume": 2516.0}, {"date": "2022-10-19", "close": 59.2, "volume": 2041.0}, {"date": "2022-10-20", "close": 60.0, "volume": 1693.0}, {"date": "2022-10-21", "close": 61.6, "volume": 1430.0}, {"date": "2022-10-24", "close": 60.8, "volume": 208.0}, {"date": "2022-10-25", "close": 63.6, "volume": 460.0}, {"date": "2022-10-26", "close": 61.6, "volume": 443.0}, {"date": "2022-10-27", "close": 61.2, "volume": 265.0}, {"date": "2022-10-28", "close": 62.4, "volume": 578.0}, {"date": "2022-10-31", "close": 60.0, "volume": 1658.0}, {"date": "2022-11-01", "close": 59.6, "volume": 1861.0}, {"date": "2022-11-02", "close": 59.6, "volume": 466.0}, {"date": "2022-11-03", "close": 59.2, "volume": 479.0}, {"date": "2022-11-04", "close": 58.8, "volume": 536.0}, {"date": "2022-11-07", "close": 59.6, "volume": 1050.0}, {"date": "2022-11-08", "close": 58.48, "volume": 294.0}, {"date": "2022-11-09", "close": 56.8, "volume": 253.0}, {"date": "2022-11-10", "close": 58.0, "volume": 972.0}, {"date": "2022-11-11", "close": 59.6, "volume": 1825.0}, {"date": "2022-11-14", "close": 60.0, "volume": 345.0}, {"date": "2022-11-15", "close": 58.4, "volume": 314.0}, {"date": "2022-11-16", "close": 56.4, "volume": 394.0}, {"date": "2022-11-17", "close": 52.8, "volume": 1341.0}, {"date": "2022-11-18", "close": 52.4, "volume": 1242.0}, {"date": "2022-11-21", "close": 51.2, "volume": 983.0}, {"date": "2022-11-22", "close": 51.2, "volume": 1413.0}, {"date": "2022-11-23", "close": 52.0, "volume": 813.0}, {"date": "2022-11-25", "close": 54.4, "volume": 3619.0}, {"date": "2022-11-28", "close": 42.8, "volume": 2288.0}, {"date": "2022-11-29", "close": 43.6, "volume": 3682.0}, {"date": "2022-11-30", "close": 46.8, "volume": 2003.0}, {"date": "2022-12-01", "close": 45.2, "volume": 1036.0}, {"date": "2022-12-02", "close": 44.0, "volume": 545.0}, {"date": "2022-12-05", "close": 44.4, "volume": 661.0}, {"date": "2022-12-06", "close": 44.0, "volume": 273.0}, {"date": "2022-12-07", "close": 44.0, "volume": 179.0}, {"date": "2022-12-08", "close": 44.0, "volume": 189.0}, {"date": "2022-12-09", "close": 42.8, "volume": 396.0}, {"date": "2022-12-12", "close": 42.0, "volume": 401.0}, {"date": "2022-12-13", "close": 41.6, "volume": 1932.0}, {"date": "2022-12-14", "close": 40.8, "volume": 595.0}, {"date": "2022-12-15", "close": 41.2, "volume": 1907.0}, {"date": "2022-12-16", "close": 40.0, "volume": 932.0}, {"date": "2022-12-19", "close": 34.0, "volume": 1795.0}, {"date": "2022-12-20", "close": 33.604, "volume": 1429.0}, {"date": "2022-12-21", "close": 33.408, "volume": 2539.0}, {"date": "2022-12-22", "close": 34.65, "volume": 650.0}, {"date": "2022-12-23", "close": 34.032, "volume": 208.0}, {"date": "2022-12-27", "close": 32.6, "volume": 1065.0}, {"date": "2022-12-28", "close": 30.584, "volume": 886.0}, {"date": "2022-12-29", "close": 31.2, "volume": 1343.0}, {"date": "2022-12-30", "close": 29.2, "volume": 1785.0}, {"date": "2023-01-03", "close": 29.4, "volume": 239.0}, {"date": "2023-01-04", "close": 29.212, "volume": 247.0}, {"date": "2023-01-05", "close": 29.608, "volume": 260.0}, {"date": "2023-01-06", "close": 30.06, "volume": 598.0}, {"date": "2023-01-09", "close": 33.42, "volume": 580.0}, {"date": "2023-01-10", "close": 33.8, "volume": 565.0}, {"date": "2023-01-11", "close": 32.4, "volume": 419.0}, {"date": "2023-01-12", "close": 33.996, "volume": 1205.0}, {"date": "2023-01-13", "close": 31.6, "volume": 658.0}, {"date": "2023-01-17", "close": 32.0, "volume": 373.0}, {"date": "2023-01-18", "close": 30.8, "volume": 1649.0}, {"date": "2023-01-19", "close": 36.9, "volume": 3648.0}, {"date": "2023-01-20", "close": 37.86, "volume": 5002.0}, {"date": "2023-01-23", "close": 38.94, "volume": 2832.0}, {"date": "2023-01-24", "close": 36.004, "volume": 918.0}, {"date": "2023-01-25", "close": 38.4, "volume": 2449.0}, {"date": "2023-01-26", "close": 40.0, "volume": 2082.0}, {"date": "2023-01-27", "close": 37.84, "volume": 1897.0}, {"date": "2023-01-30", "close": 38.0, "volume": 3203.0}, {"date": "2023-01-31", "close": 38.4, "volume": 1364.0}, {"date": "2023-02-01", "close": 38.4, "volume": 460.0}, {"date": "2023-02-02", "close": 40.4, "volume": 2096.0}, {"date": "2023-02-03", "close": 39.752, "volume": 1002.0}, {"date": "2023-02-06", "close": 40.8, "volume": 903.0}, {"date": "2023-02-07", "close": 40.0, "volume": 1409.0}, {"date": "2023-02-08", "close": 39.588, "volume": 739.0}, {"date": "2023-02-09", "close": 35.7, "volume": 1207.0}, {"date": "2023-02-10", "close": 36.6, "volume": 617.0}, {"date": "2023-02-13", "close": 36.44, "volume": 797.0}, {"date": "2023-02-14", "close": 33.604, "volume": 982.0}, {"date": "2023-02-15", "close": 34.564, "volume": 970.0}, {"date": "2023-02-16", "close": 35.712, "volume": 738.0}, {"date": "2023-02-17", "close": 32.8, "volume": 1303.0}, {"date": "2023-02-21", "close": 32.8, "volume": 2586.0}, {"date": "2023-02-22", "close": 33.792, "volume": 1334.0}, {"date": "2023-02-23", "close": 31.884, "volume": 1018.0}, {"date": "2023-02-24", "close": 31.956, "volume": 830.0}, {"date": "2023-02-27", "close": 30.0, "volume": 944.0}, {"date": "2023-02-28", "close": 32.98, "volume": 685.0}, {"date": "2023-03-01", "close": 30.2, "volume": 714.0}, {"date": "2023-03-02", "close": 29.6, "volume": 2720.0}, {"date": "2023-03-03", "close": 28.8, "volume": 976.0}, {"date": "2023-03-06", "close": 27.508, "volume": 1721.0}, {"date": "2023-03-07", "close": 27.204, "volume": 984.0}, {"date": "2023-03-08", "close": 28.0, "volume": 934.0}, {"date": "2023-03-09", "close": 26.4, "volume": 1085.0}, {"date": "2023-03-10", "close": 25.6, "volume": 1394.0}, {"date": "2023-03-13", "close": 22.404, "volume": 714.0}, {"date": "2023-03-14", "close": 23.248, "volume": 799.0}, {"date": "2023-03-15", "close": 23.432, "volume": 926.0}, {"date": "2023-03-16", "close": 22.0, "volume": 1253.0}, {"date": "2023-03-17", "close": 21.6, "volume": 4350.0}, {"date": "2023-03-20", "close": 23.076, "volume": 1297.0}, {"date": "2023-03-21", "close": 24.096, "volume": 926.0}, {"date": "2023-03-22", "close": 27.2, "volume": 722.0}, {"date": "2023-03-23", "close": 24.008, "volume": 615.0}, {"date": "2023-03-24", "close": 23.192, "volume": 566.0}, {"date": "2023-03-27", "close": 23.508, "volume": 455.0}, {"date": "2023-03-28", "close": 22.308, "volume": 460.0}, {"date": "2023-03-29", "close": 21.6, "volume": 470.0}, {"date": "2023-03-30", "close": 21.2, "volume": 1192.0}, {"date": "2023-03-31", "close": 21.816, "volume": 866.0}, {"date": "2023-04-03", "close": 23.2, "volume": 5768.0}, {"date": "2023-04-04", "close": 25.196, "volume": 1686.0}, {"date": "2023-04-05", "close": 21.4, "volume": 3433.0}, {"date": "2023-04-06", "close": 21.872, "volume": 1632.0}, {"date": "2023-04-10", "close": 20.9, "volume": 7835.0}, {"date": "2023-04-11", "close": 21.2, "volume": 1591.0}, {"date": "2023-04-12", "close": 19.4, "volume": 1483.0}, {"date": "2023-04-13", "close": 20.92, "volume": 984.0}, {"date": "2023-04-14", "close": 21.52, "volume": 859.0}, {"date": "2023-04-17", "close": 19.2, "volume": 2340.0}, {"date": "2023-04-18", "close": 20.432, "volume": 1785.0}, {"date": "2023-04-19", "close": 19.204, "volume": 1092.0}, {"date": "2023-04-20", "close": 18.4, "volume": 1492.0}, {"date": "2023-04-21", "close": 19.2, "volume": 1177.0}, {"date": "2023-04-24", "close": 17.6, "volume": 1952.0}, {"date": "2023-04-25", "close": 16.0, "volume": 2304.0}, {"date": "2023-04-26", "close": 17.16, "volume": 1197.0}, {"date": "2023-04-27", "close": 16.8, "volume": 1319.0}, {"date": "2023-04-28", "close": 16.008, "volume": 1126.0}, {"date": "2023-05-01", "close": 15.96, "volume": 1592.0}, {"date": "2023-05-02", "close": 16.396, "volume": 469.0}, {"date": "2023-05-03", "close": 14.4, "volume": 2318.0}, {"date": "2023-05-04", "close": 15.4, "volume": 1318.0}, {"date": "2023-05-05", "close": 15.892, "volume": 1875.0}, {"date": "2023-05-08", "close": 15.2, "volume": 1898.0}, {"date": "2023-05-09", "close": 15.756, "volume": 1418.0}, {"date": "2023-05-10", "close": 15.92, "volume": 1339.0}, {"date": "2023-05-11", "close": 14.4, "volume": 3291.0}, {"date": "2023-05-12", "close": 14.396, "volume": 8725.0}, {"date": "2023-05-15", "close": 14.8, "volume": 46864.0}, {"date": "2023-05-16", "close": 12.0, "volume": 16690.0}, {"date": "2023-05-17", "close": 13.8, "volume": 3225.0}, {"date": "2023-05-18", "close": 12.8, "volume": 4710.0}, {"date": "2023-05-19", "close": 9.964, "volume": 15794.0}, {"date": "2023-05-22", "close": 15.952, "volume": 47602.0}, {"date": "2023-05-23", "close": 15.12, "volume": 7426.0}, {"date": "2023-05-24", "close": 16.2, "volume": 6542.0}, {"date": "2023-05-25", "close": 19.6, "volume": 138718.0}, {"date": "2023-05-26", "close": 27.6, "volume": 68306.0}, {"date": "2023-05-30", "close": 36.0, "volume": 67412.0}, {"date": "2023-05-31", "close": 39.068, "volume": 112454.0}, {"date": "2023-06-01", "close": 28.0, "volume": 28112.0}, {"date": "2023-06-02", "close": 26.8, "volume": 16185.0}, {"date": "2023-06-05", "close": 23.776, "volume": 8712.0}, {"date": "2023-06-06", "close": 22.852, "volume": 8913.0}, {"date": "2023-06-07", "close": 23.204, "volume": 4011.0}, {"date": "2023-06-08", "close": 25.2, "volume": 47921.0}, {"date": "2023-06-09", "close": 24.36, "volume": 8386.0}, {"date": "2023-06-12", "close": 23.6, "volume": 7443.0}, {"date": "2023-06-13", "close": 25.68, "volume": 12154.0}, {"date": "2023-06-14", "close": 25.4, "volume": 10328.0}, {"date": "2023-06-15", "close": 26.4, "volume": 6411.0}, {"date": "2023-06-16", "close": 26.708, "volume": 5764.0}, {"date": "2023-06-20", "close": 24.944, "volume": 10754.0}, {"date": "2023-06-21", "close": 22.868, "volume": 5110.0}, {"date": "2023-06-22", "close": 20.44, "volume": 3285.0}, {"date": "2023-06-23", "close": 19.988, "volume": 3850.0}, {"date": "2023-06-26", "close": 19.0, "volume": 4180.0}, {"date": "2023-06-27", "close": 19.6, "volume": 2721.0}, {"date": "2023-06-28", "close": 19.4, "volume": 2002.0}, {"date": "2023-06-29", "close": 19.6, "volume": 1338.0}, {"date": "2023-06-30", "close": 19.8, "volume": 1888.0}, {"date": "2023-07-03", "close": 20.4, "volume": 681.0}, {"date": "2023-07-05", "close": 20.0, "volume": 4731.0}, {"date": "2023-07-06", "close": 19.6, "volume": 4117.0}, {"date": "2023-07-07", "close": 18.28, "volume": 838.0}, {"date": "2023-07-10", "close": 18.76, "volume": 1619.0}, {"date": "2023-07-11", "close": 18.8, "volume": 4006.0}, {"date": "2023-07-12", "close": 18.592, "volume": 1962.0}, {"date": "2023-07-13", "close": 17.84, "volume": 3314.0}, {"date": "2023-07-14", "close": 18.18, "volume": 2666.0}, {"date": "2023-07-17", "close": 16.3, "volume": 4275.0}, {"date": "2023-07-18", "close": 15.68, "volume": 3704.0}, {"date": "2023-07-19", "close": 16.96, "volume": 1586.0}, {"date": "2023-07-20", "close": 16.116, "volume": 3997.0}, {"date": "2023-07-21", "close": 16.04, "volume": 2802.0}, {"date": "2023-07-24", "close": 15.988, "volume": 2722.0}, {"date": "2023-07-25", "close": 15.44, "volume": 7241.0}, {"date": "2023-07-26", "close": 15.492, "volume": 1647.0}, {"date": "2023-07-27", "close": 15.16, "volume": 8856.0}, {"date": "2023-07-28", "close": 15.6, "volume": 4808.0}, {"date": "2023-07-31", "close": 15.84, "volume": 2162.0}, {"date": "2023-08-01", "close": 15.2, "volume": 7299.0}, {"date": "2023-08-02", "close": 15.0, "volume": 10831.0}, {"date": "2023-08-03", "close": 14.82, "volume": 4611.0}, {"date": "2023-08-04", "close": 15.0, "volume": 3039.0}, {"date": "2023-08-07", "close": 14.44, "volume": 2533.0}, {"date": "2023-08-08", "close": 14.0, "volume": 5693.0}, {"date": "2023-08-09", "close": 13.84, "volume": 9698.0}, {"date": "2023-08-10", "close": 14.8, "volume": 1486.0}, {"date": "2023-08-11", "close": 16.0, "volume": 6520.0}, {"date": "2023-08-14", "close": 16.0, "volume": 3532.0}, {"date": "2023-08-15", "close": 13.492, "volume": 6112.0}, {"date": "2023-08-16", "close": 13.32, "volume": 4584.0}, {"date": "2023-08-17", "close": 12.326, "volume": 4759.0}, {"date": "2023-08-18", "close": 12.44, "volume": 1405.0}, {"date": "2023-08-21", "close": 13.4, "volume": 2069.0}, {"date": "2023-08-22", "close": 13.592, "volume": 1620.0}, {"date": "2023-08-23", "close": 13.572, "volume": 1411.0}, {"date": "2023-08-24", "close": 12.908, "volume": 3663.0}, {"date": "2023-08-25", "close": 12.004, "volume": 5770.0}, {"date": "2023-08-28", "close": 11.956, "volume": 4581.0}, {"date": "2023-08-29", "close": 12.06, "volume": 7089.0}, {"date": "2023-08-30", "close": 12.08, "volume": 1467.0}, {"date": "2023-08-31", "close": 11.98, "volume": 3185.0}, {"date": "2023-09-01", "close": 11.8, "volume": 2239.0}, {"date": "2023-09-05", "close": 10.932, "volume": 2329.0}, {"date": "2023-09-06", "close": 10.8, "volume": 438.0}, {"date": "2023-09-07", "close": 11.236, "volume": 843.0}, {"date": "2023-09-08", "close": 10.916, "volume": 2762.0}, {"date": "2023-09-11", "close": 11.34, "volume": 2029.0}, {"date": "2023-09-12", "close": 11.52, "volume": 1334.0}, {"date": "2023-09-13", "close": 10.1, "volume": 4416.0}, {"date": "2023-09-14", "close": 9.212, "volume": 44687.0}, {"date": "2023-09-15", "close": 9.0, "volume": 10030.0}, {"date": "2023-09-18", "close": 8.96, "volume": 5083.0}, {"date": "2023-09-19", "close": 8.92, "volume": 2439.0}, {"date": "2023-09-20", "close": 8.764, "volume": 3725.0}, {"date": "2023-09-21", "close": 8.6, "volume": 2245.0}, {"date": "2023-09-22", "close": 8.6, "volume": 1052.0}, {"date": "2023-09-25", "close": 8.68, "volume": 3725.0}, {"date": "2023-09-26", "close": 8.32, "volume": 183931.0}, {"date": "2023-09-27", "close": 7.2, "volume": 29557.0}, {"date": "2023-09-28", "close": 7.72, "volume": 14343.0}, {"date": "2023-09-29", "close": 7.5, "volume": 2415.0}, {"date": "2023-10-02", "close": 7.272, "volume": 4772.0}, {"date": "2023-10-03", "close": 6.952, "volume": 64011.0}, {"date": "2023-10-04", "close": 7.048, "volume": 26539.0}, {"date": "2023-10-05", "close": 7.0, "volume": 4394.0}, {"date": "2023-10-06", "close": 7.08, "volume": 3328.0}, {"date": "2023-10-09", "close": 6.74, "volume": 4575.0}, {"date": "2023-10-10", "close": 6.812, "volume": 3074.0}, {"date": "2023-10-11", "close": 6.88, "volume": 12576.0}, {"date": "2023-10-12", "close": 7.2, "volume": 12245.0}, {"date": "2023-10-13", "close": 7.004, "volume": 4331.0}, {"date": "2023-10-16", "close": 6.66, "volume": 6882.0}, {"date": "2023-10-17", "close": 6.508, "volume": 6356.0}, {"date": "2023-10-18", "close": 6.628, "volume": 50947.0}, {"date": "2023-10-19", "close": 6.56, "volume": 46982.0}, {"date": "2023-10-20", "close": 6.1, "volume": 12923.0}, {"date": "2023-10-23", "close": 6.272, "volume": 7094.0}, {"date": "2023-10-24", "close": 6.176, "volume": 3570.0}, {"date": "2023-10-25", "close": 5.8, "volume": 4399.0}, {"date": "2023-10-26", "close": 5.832, "volume": 6707.0}, {"date": "2023-10-27", "close": 6.004, "volume": 3036.0}, {"date": "2023-10-30", "close": 5.872, "volume": 7595.0}, {"date": "2023-10-31", "close": 5.68, "volume": 4526.0}, {"date": "2023-11-01", "close": 5.516, "volume": 6427.0}, {"date": "2023-11-02", "close": 5.52, "volume": 5578.0}, {"date": "2023-11-03", "close": 5.84, "volume": 32962.0}, {"date": "2023-11-06", "close": 5.588, "volume": 10750.0}, {"date": "2023-11-07", "close": 6.128, "volume": 13091.0}, {"date": "2023-11-08", "close": 12.92, "volume": 2499374.0}, {"date": "2023-11-09", "close": 12.336, "volume": 532291.0}, {"date": "2023-11-10", "close": 8.36, "volume": 96391.0}, {"date": "2023-11-13", "close": 9.56, "volume": 177728.0}, {"date": "2023-11-14", "close": 9.2, "volume": 30716.0}, {"date": "2023-11-15", "close": 9.96, "volume": 37137.0}, {"date": "2023-11-16", "close": 9.188, "volume": 13722.0}, {"date": "2023-11-17", "close": 8.724, "volume": 12171.0}, {"date": "2023-11-20", "close": 8.68, "volume": 5928.0}, {"date": "2023-11-21", "close": 7.496, "volume": 15506.0}, {"date": "2023-11-22", "close": 7.816, "volume": 8640.0}, {"date": "2023-11-24", "close": 8.0, "volume": 6167.0}, {"date": "2023-11-27", "close": 7.4, "volume": 4416.0}, {"date": "2023-11-28", "close": 7.284, "volume": 13971.0}, {"date": "2023-11-29", "close": 6.96, "volume": 8504.0}, {"date": "2023-11-30", "close": 7.88, "volume": 15486.0}, {"date": "2023-12-01", "close": 8.2, "volume": 5844.0}, {"date": "2023-12-04", "close": 8.0, "volume": 6269.0}, {"date": "2023-12-05", "close": 7.932, "volume": 5894.0}, {"date": "2023-12-06", "close": 7.376, "volume": 4558.0}, {"date": "2023-12-07", "close": 7.16, "volume": 6717.0}, {"date": "2023-12-08", "close": 8.104, "volume": 13786.0}, {"date": "2023-12-11", "close": 7.36, "volume": 10741.0}, {"date": "2023-12-12", "close": 8.344, "volume": 21807.0}, {"date": "2023-12-13", "close": 7.92, "volume": 3595.0}, {"date": "2023-12-14", "close": 8.8, "volume": 7475.0}, {"date": "2023-12-15", "close": 8.68, "volume": 7122.0}, {"date": "2023-12-18", "close": 8.664, "volume": 4991.0}, {"date": "2023-12-19", "close": 9.0, "volume": 20163.0}, {"date": "2023-12-20", "close": 9.44, "volume": 9915.0}, {"date": "2023-12-21", "close": 10.12, "volume": 8594.0}, {"date": "2023-12-22", "close": 10.948, "volume": 10597.0}, {"date": "2023-12-26", "close": 9.164, "volume": 13854.0}, {"date": "2023-12-27", "close": 9.6, "volume": 6506.0}, {"date": "2023-12-28", "close": 10.248, "volume": 12218.0}, {"date": "2023-12-29", "close": 11.184, "volume": 11059.0}, {"date": "2024-01-02", "close": 9.44, "volume": 13180.0}, {"date": "2024-01-03", "close": 8.03, "volume": 44306.0}, {"date": "2024-01-04", "close": 7.2, "volume": 25083.0}, {"date": "2024-01-05", "close": 6.63, "volume": 28610.0}, {"date": "2024-01-08", "close": 6.7248, "volume": 5846.0}, {"date": "2024-01-09", "close": 6.83, "volume": 5967.0}, {"date": "2024-01-10", "close": 6.6442, "volume": 4049.0}, {"date": "2024-01-11", "close": 6.48, "volume": 4410.0}, {"date": "2024-01-12", "close": 6.575, "volume": 4674.0}, {"date": "2024-01-16", "close": 5.68, "volume": 17773.0}, {"date": "2024-01-17", "close": 5.3, "volume": 32890.0}, {"date": "2024-01-18", "close": 5.52, "volume": 14997.0}, {"date": "2024-01-19", "close": 5.84, "volume": 14027.0}, {"date": "2024-01-22", "close": 6.59, "volume": 15744.0}, {"date": "2024-01-23", "close": 6.36, "volume": 11875.0}, {"date": "2024-01-24", "close": 5.74, "volume": 14882.0}, {"date": "2024-01-25", "close": 5.5783, "volume": 8044.0}, {"date": "2024-01-26", "close": 5.65, "volume": 3897.0}, {"date": "2024-01-29", "close": 5.6, "volume": 3922.0}, {"date": "2024-01-30", "close": 5.26, "volume": 19970.0}, {"date": "2024-01-31", "close": 5.29, "volume": 10881.0}, {"date": "2024-02-01", "close": 4.3, "volume": 171329.0}, {"date": "2024-02-02", "close": 4.175, "volume": 13726.0}, {"date": "2024-02-05", "close": 3.05, "volume": 94857.0}, {"date": "2024-02-06", "close": 1.75, "volume": 716030.0}, {"date": "2024-02-07", "close": 1.78, "volume": 126010.0}, {"date": "2024-02-08", "close": 1.782, "volume": 137007.0}, {"date": "2024-02-09", "close": 1.8401, "volume": 99064.0}, {"date": "2024-02-12", "close": 1.6693, "volume": 1371406.0}, {"date": "2024-02-13", "close": 1.48, "volume": 1664044.0}, {"date": "2024-02-14", "close": 1.53, "volume": 225001.0}, {"date": "2024-02-15", "close": 1.57, "volume": 270810.0}, {"date": "2024-02-16", "close": 1.53, "volume": 117768.0}, {"date": "2024-02-20", "close": 1.75, "volume": 8824016.0}, {"date": "2024-02-21", "close": 1.75, "volume": 340827.0}, {"date": "2024-02-22", "close": 1.71, "volume": 259253.0}, {"date": "2024-02-23", "close": 1.53, "volume": 141729.0}, {"date": "2024-02-26", "close": 1.58, "volume": 102626.0}, {"date": "2024-02-27", "close": 1.55, "volume": 88705.0}, {"date": "2024-02-28", "close": 1.53, "volume": 112283.0}, {"date": "2024-02-29", "close": 1.58, "volume": 82789.0}, {"date": "2024-03-01", "close": 1.68, "volume": 75853.0}, {"date": "2024-03-04", "close": 1.75, "volume": 191027.0}, {"date": "2024-03-05", "close": 1.61, "volume": 72460.0}, {"date": "2024-03-06", "close": 1.57, "volume": 118586.0}, {"date": "2024-03-07", "close": 1.64, "volume": 132904.0}, {"date": "2024-03-08", "close": 1.83, "volume": 597897.0}, {"date": "2024-03-11", "close": 2.04, "volume": 712832.0}, {"date": "2024-03-12", "close": 1.75, "volume": 280536.0}, {"date": "2024-03-13", "close": 1.61, "volume": 137497.0}, {"date": "2024-03-14", "close": 1.6992, "volume": 115795.0}, {"date": "2024-03-15", "close": 1.65, "volume": 51234.0}, {"date": "2024-03-18", "close": 1.74, "volume": 184999.0}, {"date": "2024-03-19", "close": 1.38, "volume": 309923.0}, {"date": "2024-03-20", "close": 1.43, "volume": 140295.0}, {"date": "2024-03-21", "close": 1.45, "volume": 67354.0}, {"date": "2024-03-22", "close": 1.42, "volume": 29840.0}, {"date": "2024-03-25", "close": 1.4, "volume": 60950.0}, {"date": "2024-03-26", "close": 1.47, "volume": 66019.0}, {"date": "2024-03-27", "close": 1.45, "volume": 60379.0}, {"date": "2024-03-28", "close": 1.62, "volume": 401595.0}, {"date": "2024-04-01", "close": 1.51, "volume": 112557.0}, {"date": "2024-04-02", "close": 1.47, "volume": 54487.0}, {"date": "2024-04-03", "close": 1.39, "volume": 47709.0}, {"date": "2024-04-04", "close": 1.38, "volume": 686475.0}, {"date": "2024-04-05", "close": 1.42, "volume": 132145.0}, {"date": "2024-04-08", "close": 1.48, "volume": 202709.0}, {"date": "2024-04-09", "close": 1.43, "volume": 45168.0}, {"date": "2024-04-10", "close": 1.4, "volume": 181612.0}, {"date": "2024-04-11", "close": 1.4, "volume": 24613.0}, {"date": "2024-04-12", "close": 1.29, "volume": 39539.0}, {"date": "2024-04-15", "close": 1.27, "volume": 47970.0}, {"date": "2024-04-16", "close": 1.54, "volume": 61503900.0}, {"date": "2024-04-17", "close": 1.56, "volume": 1598410.0}, {"date": "2024-04-18", "close": 1.48, "volume": 458955.0}, {"date": "2024-04-19", "close": 1.36, "volume": 191318.0}, {"date": "2024-04-22", "close": 1.33, "volume": 148360.0}, {"date": "2024-04-23", "close": 1.31, "volume": 156686.0}, {"date": "2024-04-24", "close": 1.33, "volume": 159393.0}, {"date": "2024-04-25", "close": 1.255, "volume": 171951.0}, {"date": "2024-04-26", "close": 1.37, "volume": 98162.0}, {"date": "2024-04-29", "close": 1.43, "volume": 112897.0}, {"date": "2024-04-30", "close": 1.43, "volume": 72322.0}, {"date": "2024-05-01", "close": 1.395, "volume": 33538.0}, {"date": "2024-05-02", "close": 1.35, "volume": 63284.0}, {"date": "2024-05-03", "close": 1.4, "volume": 53054.0}, {"date": "2024-05-06", "close": 1.36, "volume": 52550.0}, {"date": "2024-05-07", "close": 1.385, "volume": 47161.0}, {"date": "2024-05-08", "close": 1.395, "volume": 30992.0}, {"date": "2024-05-09", "close": 1.37, "volume": 27192.0}, {"date": "2024-05-10", "close": 1.44, "volume": 76125.0}, {"date": "2024-05-13", "close": 1.55, "volume": 232477.0}, {"date": "2024-05-14", "close": 1.42, "volume": 140407.0}, {"date": "2024-05-15", "close": 1.39, "volume": 49652.0}, {"date": "2024-05-16", "close": 1.4, "volume": 50361.0}, {"date": "2024-05-17", "close": 1.38, "volume": 48104.0}, {"date": "2024-05-20", "close": 1.35, "volume": 61705.0}, {"date": "2024-05-21", "close": 1.39, "volume": 43831.0}, {"date": "2024-05-22", "close": 1.38, "volume": 15789.0}, {"date": "2024-05-23", "close": 1.33, "volume": 47338.0}, {"date": "2024-05-24", "close": 1.33, "volume": 16980.0}, {"date": "2024-05-28", "close": 1.28, "volume": 45452.0}, {"date": "2024-05-29", "close": 1.31, "volume": 16555.0}, {"date": "2024-05-30", "close": 1.31, "volume": 28913.0}, {"date": "2024-05-31", "close": 1.27, "volume": 35697.0}, {"date": "2024-06-03", "close": 1.23, "volume": 28615.0}, {"date": "2024-06-04", "close": 1.27, "volume": 17664.0}, {"date": "2024-06-05", "close": 1.2715, "volume": 26360.0}, {"date": "2024-06-06", "close": 1.26, "volume": 20874.0}, {"date": "2024-06-07", "close": 1.25, "volume": 22545.0}, {"date": "2024-06-10", "close": 1.29, "volume": 22307.0}, {"date": "2024-06-11", "close": 1.27, "volume": 19098.0}, {"date": "2024-06-12", "close": 1.49, "volume": 246526.0}, {"date": "2024-06-13", "close": 1.49, "volume": 270400.0}, {"date": "2024-06-14", "close": 1.49, "volume": 168963.0}, {"date": "2024-06-17", "close": 1.51, "volume": 81871.0}, {"date": "2024-06-18", "close": 1.39, "volume": 65816.0}, {"date": "2024-06-20", "close": 1.37, "volume": 76713.0}, {"date": "2024-06-21", "close": 1.31, "volume": 63721.0}, {"date": "2024-06-24", "close": 1.4, "volume": 50451.0}, {"date": "2024-06-25", "close": 1.37, "volume": 36132.0}, {"date": "2024-06-26", "close": 1.395, "volume": 30074.0}, {"date": "2024-06-27", "close": 1.4, "volume": 24277.0}, {"date": "2024-06-28", "close": 1.4, "volume": 15333.0}, {"date": "2024-07-01", "close": 1.3953, "volume": 25342.0}, {"date": "2024-07-02", "close": 1.39, "volume": 138301.0}, {"date": "2024-07-03", "close": 1.395, "volume": 123703.0}, {"date": "2024-07-05", "close": 1.52, "volume": 71021.0}, {"date": "2024-07-08", "close": 1.41, "volume": 75659.0}, {"date": "2024-07-09", "close": 1.51, "volume": 63412.0}, {"date": "2024-07-10", "close": 1.54, "volume": 53120.0}, {"date": "2024-07-11", "close": 1.54, "volume": 45314.0}, {"date": "2024-07-12", "close": 1.62, "volume": 68819.0}, {"date": "2024-07-15", "close": 1.5757, "volume": 68652.0}, {"date": "2024-07-16", "close": 1.53, "volume": 525582.0}, {"date": "2024-07-17", "close": 1.55, "volume": 41445.0}, {"date": "2024-07-18", "close": 1.52, "volume": 14836.0}, {"date": "2024-07-19", "close": 1.49, "volume": 54272.0}, {"date": "2024-07-22", "close": 1.6, "volume": 45323.0}, {"date": "2024-07-23", "close": 1.64, "volume": 27715.0}, {"date": "2024-07-24", "close": 1.54, "volume": 17681.0}, {"date": "2024-07-25", "close": 1.5983, "volume": 10859.0}, {"date": "2024-07-26", "close": 1.53, "volume": 18588.0}, {"date": "2024-07-29", "close": 1.57, "volume": 29043.0}, {"date": "2024-07-30", "close": 1.53, "volume": 18199.0}, {"date": "2024-07-31", "close": 1.555, "volume": 16507.0}, {"date": "2024-08-01", "close": 1.45, "volume": 15048.0}, {"date": "2024-08-02", "close": 1.36, "volume": 92274.0}, {"date": "2024-08-05", "close": 1.25, "volume": 38762.0}, {"date": "2024-08-06", "close": 1.34, "volume": 56388.0}, {"date": "2024-08-07", "close": 1.34, "volume": 72434.0}, {"date": "2024-08-08", "close": 1.3, "volume": 51801.0}, {"date": "2024-08-09", "close": 1.23, "volume": 28644.0}, {"date": "2024-08-12", "close": 1.5, "volume": 84828.0}, {"date": "2024-08-13", "close": 1.34, "volume": 50215.0}, {"date": "2024-08-14", "close": 1.3491, "volume": 17393.0}, {"date": "2024-08-15", "close": 1.38, "volume": 36740.0}, {"date": "2024-08-16", "close": 1.34, "volume": 35273.0}, {"date": "2024-08-19", "close": 1.47, "volume": 24021.0}, {"date": "2024-08-20", "close": 1.35, "volume": 5850.0}, {"date": "2024-08-21", "close": 1.35, "volume": 18903.0}, {"date": "2024-08-22", "close": 1.36, "volume": 6198.0}, {"date": "2024-08-23", "close": 1.45, "volume": 23887.0}, {"date": "2024-08-26", "close": 1.39, "volume": 13548.0}, {"date": "2024-08-27", "close": 1.39, "volume": 7815.0}, {"date": "2024-08-28", "close": 1.36, "volume": 12119.0}, {"date": "2024-08-29", "close": 1.36, "volume": 30799.0}, {"date": "2024-08-30", "close": 1.39, "volume": 12161.0}, {"date": "2024-09-03", "close": 1.24, "volume": 40458.0}, {"date": "2024-09-04", "close": 1.29, "volume": 15610.0}, {"date": "2024-09-05", "close": 1.27, "volume": 11607.0}, {"date": "2024-09-06", "close": 1.29, "volume": 17559.0}, {"date": "2024-09-09", "close": 1.28, "volume": 9114.0}, {"date": "2024-09-10", "close": 1.26, "volume": 18449.0}, {"date": "2024-09-11", "close": 1.34, "volume": 13363.0}, {"date": "2024-09-12", "close": 1.37, "volume": 13534.0}, {"date": "2024-09-13", "close": 1.35, "volume": 16897.0}, {"date": "2024-09-16", "close": 1.4087, "volume": 9810.0}, {"date": "2024-09-17", "close": 1.38, "volume": 329305.0}, {"date": "2024-09-18", "close": 1.38, "volume": 104291.0}, {"date": "2024-09-19", "close": 1.36, "volume": 95285.0}, {"date": "2024-09-20", "close": 1.4, "volume": 58007.0}, {"date": "2024-09-23", "close": 1.555, "volume": 555097.0}, {"date": "2024-09-24", "close": 1.4, "volume": 111811.0}, {"date": "2024-09-25", "close": 1.44, "volume": 131106.0}, {"date": "2024-09-26", "close": 1.3784, "volume": 24812.0}, {"date": "2024-09-27", "close": 1.37, "volume": 28419.0}, {"date": "2024-09-30", "close": 1.39, "volume": 39370.0}, {"date": "2024-10-01", "close": 1.41, "volume": 20786.0}, {"date": "2024-10-02", "close": 1.47, "volume": 24358.0}, {"date": "2024-10-03", "close": 1.49, "volume": 47392.0}, {"date": "2024-10-04", "close": 1.55, "volume": 97104.0}, {"date": "2024-10-07", "close": 1.67, "volume": 143231.0}, {"date": "2024-10-08", "close": 1.68, "volume": 71909.0}, {"date": "2024-10-09", "close": 1.771, "volume": 99402.0}, {"date": "2024-10-10", "close": 1.75, "volume": 153181.0}, {"date": "2024-10-11", "close": 1.62, "volume": 77131.0}, {"date": "2024-10-14", "close": 1.63, "volume": 61536.0}, {"date": "2024-10-15", "close": 1.56, "volume": 71848.0}, {"date": "2024-10-16", "close": 1.604, "volume": 68157.0}, {"date": "2024-10-17", "close": 1.7, "volume": 54146.0}, {"date": "2024-10-18", "close": 1.75, "volume": 55588.0}, {"date": "2024-10-21", "close": 1.76, "volume": 172326.0}, {"date": "2024-10-22", "close": 1.77, "volume": 30586.0}, {"date": "2024-10-23", "close": 1.85, "volume": 58911.0}, {"date": "2024-10-24", "close": 1.73, "volume": 185844.0}, {"date": "2024-10-25", "close": 1.86, "volume": 69505.0}, {"date": "2024-10-28", "close": 1.97, "volume": 757734.0}, {"date": "2024-10-29", "close": 1.97, "volume": 147067.0}, {"date": "2024-10-30", "close": 2.05, "volume": 100266.0}, {"date": "2024-10-31", "close": 1.93, "volume": 142403.0}, {"date": "2024-11-01", "close": 1.88, "volume": 2115320.0}, {"date": "2024-11-04", "close": 1.61, "volume": 328680.0}, {"date": "2024-11-05", "close": 1.22, "volume": 435832.0}, {"date": "2024-11-06", "close": 1.16, "volume": 185430.0}, {"date": "2024-11-07", "close": 1.15, "volume": 219272.0}, {"date": "2024-11-08", "close": 1.0, "volume": 737646.0}, {"date": "2024-11-11", "close": 1.12, "volume": 244661.0}, {"date": "2024-11-12", "close": 1.06, "volume": 211192.0}, {"date": "2024-11-13", "close": 0.852, "volume": 268628.0}, {"date": "2024-11-14", "close": 0.754, "volume": 212861.0}, {"date": "2024-11-15", "close": 0.829, "volume": 142466.0}, {"date": "2024-11-18", "close": 0.859, "volume": 119932.0}, {"date": "2024-11-19", "close": 0.826, "volume": 58582.0}, {"date": "2024-11-20", "close": 0.846, "volume": 129918.0}, {"date": "2024-11-21", "close": 0.7953, "volume": 95870.0}, {"date": "2024-11-22", "close": 0.85, "volume": 143698.0}, {"date": "2024-11-25", "close": 0.842, "volume": 231981.0}, {"date": "2024-11-26", "close": 0.881, "volume": 50847.0}, {"date": "2024-11-27", "close": 0.851, "volume": 43340.0}, {"date": "2024-11-29", "close": 0.877, "volume": 36242.0}, {"date": "2024-12-02", "close": 0.929, "volume": 104762.0}, {"date": "2024-12-03", "close": 0.914, "volume": 44209.0}, {"date": "2024-12-04", "close": 0.9174, "volume": 35619.0}, {"date": "2024-12-05", "close": 0.89, "volume": 74285.0}, {"date": "2024-12-06", "close": 0.8753, "volume": 41905.0}, {"date": "2024-12-09", "close": 0.9001, "volume": 50164.0}, {"date": "2024-12-10", "close": 0.88, "volume": 23982.0}, {"date": "2024-12-11", "close": 0.87, "volume": 55871.0}, {"date": "2024-12-12", "close": 0.86, "volume": 38774.0}, {"date": "2024-12-13", "close": 0.831, "volume": 56468.0}, {"date": "2024-12-16", "close": 0.936, "volume": 662384.0}, {"date": "2024-12-17", "close": 1.1, "volume": 668483.0}, {"date": "2024-12-18", "close": 0.9724, "volume": 309705.0}, {"date": "2024-12-19", "close": 0.8534, "volume": 175696.0}, {"date": "2024-12-20", "close": 0.8651, "volume": 124102.0}, {"date": "2024-12-23", "close": 0.8995, "volume": 70083.0}, {"date": "2024-12-24", "close": 0.95, "volume": 51562.0}, {"date": "2024-12-26", "close": 1.19, "volume": 330191.0}, {"date": "2024-12-27", "close": 1.31, "volume": 3560399.0}, {"date": "2024-12-30", "close": 1.22, "volume": 540404.0}, {"date": "2024-12-31", "close": 1.16, "volume": 228187.0}, {"date": "2025-01-02", "close": 1.06, "volume": 312528.0}, {"date": "2025-01-03", "close": 1.39, "volume": 1332014.0}, {"date": "2025-01-06", "close": 1.39, "volume": 1026171.0}, {"date": "2025-01-07", "close": 1.32, "volume": 277054.0}, {"date": "2025-01-08", "close": 1.15, "volume": 295426.0}, {"date": "2025-01-10", "close": 1.16, "volume": 208049.0}, {"date": "2025-01-13", "close": 1.06, "volume": 229193.0}, {"date": "2025-01-14", "close": 0.9624, "volume": 262635.0}, {"date": "2025-01-15", "close": 1.14, "volume": 227851.0}, {"date": "2025-01-16", "close": 1.02, "volume": 193490.0}, {"date": "2025-01-17", "close": 1.0, "volume": 214953.0}, {"date": "2025-01-21", "close": 1.04, "volume": 170357.0}, {"date": "2025-01-22", "close": 1.0, "volume": 88902.0}, {"date": "2025-01-23", "close": 1.016, "volume": 54484.0}, {"date": "2025-01-24", "close": 1.01, "volume": 57450.0}, {"date": "2025-01-27", "close": 0.907, "volume": 67152.0}, {"date": "2025-01-28", "close": 0.8317, "volume": 149747.0}, {"date": "2025-01-29", "close": 0.8726, "volume": 83444.0}, {"date": "2025-01-30", "close": 0.8699, "volume": 77050.0}, {"date": "2025-01-31", "close": 0.8839, "volume": 52252.0}, {"date": "2025-02-03", "close": 0.86, "volume": 76688.0}, {"date": "2025-02-04", "close": 0.88, "volume": 39302.0}, {"date": "2025-02-05", "close": 0.84, "volume": 64687.0}, {"date": "2025-02-06", "close": 0.8385, "volume": 80870.0}, {"date": "2025-02-07", "close": 0.8477, "volume": 34074.0}, {"date": "2025-02-10", "close": 0.795, "volume": 117977.0}, {"date": "2025-02-11", "close": 0.7776, "volume": 58915.0}, {"date": "2025-02-12", "close": 0.8, "volume": 23502.0}, {"date": "2025-02-13", "close": 0.907, "volume": 147587.0}, {"date": "2025-02-14", "close": 0.8899, "volume": 91462.0}, {"date": "2025-02-18", "close": 0.937, "volume": 96912.0}, {"date": "2025-02-19", "close": 0.9595, "volume": 88360.0}, {"date": "2025-02-20", "close": 1.015, "volume": 64822.0}, {"date": "2025-02-21", "close": 0.9351, "volume": 66394.0}, {"date": "2025-02-24", "close": 0.89, "volume": 51558.0}, {"date": "2025-02-25", "close": 0.8599, "volume": 27237.0}, {"date": "2025-02-26", "close": 0.8664, "volume": 32664.0}, {"date": "2025-02-27", "close": 0.815, "volume": 30692.0}, {"date": "2025-02-28", "close": 0.844, "volume": 37658.0}, {"date": "2025-03-03", "close": 0.77, "volume": 80030.0}, {"date": "2025-03-04", "close": 0.7848, "volume": 43305.0}, {"date": "2025-03-05", "close": 0.808, "volume": 37185.0}, {"date": "2025-03-06", "close": 0.817, "volume": 25579.0}, {"date": "2025-03-07", "close": 0.8008, "volume": 16033.0}, {"date": "2025-03-10", "close": 0.7775, "volume": 62058.0}, {"date": "2025-03-11", "close": 0.7685, "volume": 47181.0}, {"date": "2025-03-12", "close": 0.7699, "volume": 31411.0}, {"date": "2025-03-13", "close": 0.7047, "volume": 38037.0}, {"date": "2025-03-14", "close": 0.73, "volume": 34500.0}, {"date": "2025-03-17", "close": 0.8335, "volume": 253373.0}, {"date": "2025-03-18", "close": 0.805, "volume": 99685.0}, {"date": "2025-03-19", "close": 0.829, "volume": 306212.0}, {"date": "2025-03-20", "close": 0.8062, "volume": 77857.0}, {"date": "2025-03-21", "close": 0.85, "volume": 38596.0}, {"date": "2025-03-24", "close": 0.7884, "volume": 41149.0}, {"date": "2025-03-25", "close": 0.798, "volume": 37003.0}, {"date": "2025-03-26", "close": 0.8, "volume": 32303.0}, {"date": "2025-03-27", "close": 0.8005, "volume": 10773.0}, {"date": "2025-03-28", "close": 0.7527, "volume": 26193.0}, {"date": "2025-03-31", "close": 0.681, "volume": 58095.0}, {"date": "2025-04-01", "close": 0.679, "volume": 60175.0}, {"date": "2025-04-02", "close": 0.66, "volume": 75952.0}, {"date": "2025-04-03", "close": 0.6085, "volume": 88467.0}, {"date": "2025-04-04", "close": 0.5929, "volume": 49444.0}, {"date": "2025-04-07", "close": 0.5601, "volume": 57551.0}, {"date": "2025-04-08", "close": 0.5873, "volume": 29000.0}, {"date": "2025-04-09", "close": 0.6576, "volume": 96699.0}, {"date": "2025-04-10", "close": 0.615, "volume": 33613.0}, {"date": "2025-04-11", "close": 0.6559, "volume": 498648.0}, {"date": "2025-04-14", "close": 0.627, "volume": 111370.0}, {"date": "2025-04-15", "close": 0.65, "volume": 24227.0}, {"date": "2025-04-16", "close": 0.6626, "volume": 92496.0}, {"date": "2025-04-17", "close": 0.6965, "volume": 30943.0}, {"date": "2025-04-21", "close": 0.7062, "volume": 70881.0}, {"date": "2025-04-22", "close": 0.721, "volume": 76776.0}, {"date": "2025-04-23", "close": 0.839, "volume": 170052.0}, {"date": "2025-04-24", "close": 0.9, "volume": 113238.0}, {"date": "2025-04-25", "close": 0.917, "volume": 89638.0}, {"date": "2025-04-28", "close": 0.946, "volume": 52429.0}, {"date": "2025-04-29", "close": 0.93, "volume": 50369.0}, {"date": "2025-04-30", "close": 0.9599, "volume": 270208.0}, {"date": "2025-05-01", "close": 0.8699, "volume": 1819435.0}, {"date": "2025-05-02", "close": 0.8799, "volume": 310904.0}, {"date": "2025-05-05", "close": 0.855, "volume": 73905.0}, {"date": "2025-05-06", "close": 0.79, "volume": 98697.0}, {"date": "2025-05-07", "close": 0.8888, "volume": 104215.0}, {"date": "2025-05-08", "close": 0.9257, "volume": 123181.0}, {"date": "2025-05-09", "close": 1.037, "volume": 253200.0}, {"date": "2025-05-12", "close": 1.085, "volume": 497830.0}, {"date": "2025-05-13", "close": 0.96, "volume": 262253.0}, {"date": "2025-05-14", "close": 0.94, "volume": 177449.0}, {"date": "2025-05-15", "close": 0.93, "volume": 127961.0}, {"date": "2025-05-16", "close": 0.8701, "volume": 155620.0}, {"date": "2025-05-19", "close": 0.849, "volume": 142130.0}, {"date": "2025-05-20", "close": 0.859, "volume": 70340.0}, {"date": "2025-05-21", "close": 0.806, "volume": 44825.0}, {"date": "2025-05-22", "close": 0.875, "volume": 97888.0}, {"date": "2025-05-23", "close": 0.8611, "volume": 65959.0}, {"date": "2025-05-27", "close": 0.9388, "volume": 166374.0}, {"date": "2025-05-28", "close": 0.99, "volume": 200089.0}, {"date": "2025-05-29", "close": 0.9485, "volume": 136174.0}, {"date": "2025-05-30", "close": 0.9304, "volume": 816297.0}, {"date": "2025-06-02", "close": 0.9681, "volume": 132915.0}, {"date": "2025-06-03", "close": 0.9623, "volume": 156670.0}, {"date": "2025-06-04", "close": 1.12, "volume": 366868.0}, {"date": "2025-06-05", "close": 1.1, "volume": 228223.0}, {"date": "2025-06-06", "close": 1.2, "volume": 333620.0}, {"date": "2025-06-09", "close": 1.47, "volume": 986124.0}, {"date": "2025-06-10", "close": 1.32, "volume": 671628.0}, {"date": "2025-06-11", "close": 1.17, "volume": 487262.0}, {"date": "2025-06-12", "close": 1.15, "volume": 153038.0}, {"date": "2025-06-13", "close": 1.13, "volume": 130640.0}, {"date": "2025-06-16", "close": 1.14, "volume": 168084.0}, {"date": "2025-06-17", "close": 1.24, "volume": 775191.0}, {"date": "2025-06-18", "close": 1.25, "volume": 381749.0}, {"date": "2025-06-20", "close": 1.16, "volume": 344947.0}, {"date": "2025-06-23", "close": 1.1, "volume": 278291.0}, {"date": "2025-06-24", "close": 1.06, "volume": 365735.0}, {"date": "2025-06-25", "close": 1.1, "volume": 227872.0}, {"date": "2025-06-26", "close": 1.2, "volume": 1333934.0}, {"date": "2025-06-27", "close": 1.09, "volume": 778055.0}, {"date": "2025-06-30", "close": 1.09, "volume": 210171.0}, {"date": "2025-07-01", "close": 1.02, "volume": 440209.0}, {"date": "2025-07-02", "close": 1.01, "volume": 119900.0}, {"date": "2025-07-03", "close": 1.04, "volume": 102034.0}, {"date": "2025-07-07", "close": 1.15, "volume": 362689.0}, {"date": "2025-07-08", "close": 1.21, "volume": 389840.0}, {"date": "2025-07-09", "close": 1.18, "volume": 136385.0}, {"date": "2025-07-10", "close": 1.16, "volume": 100205.0}, {"date": "2025-07-11", "close": 1.05, "volume": 490546.0}, {"date": "2025-07-14", "close": 1.01, "volume": 404638.0}, {"date": "2025-07-15", "close": 0.97, "volume": 170477.0}, {"date": "2025-07-16", "close": 0.9666, "volume": 124067.0}, {"date": "2025-07-17", "close": 1.01, "volume": 197271.0}, {"date": "2025-07-18", "close": 0.99, "volume": 664985.0}, {"date": "2025-07-21", "close": 0.995, "volume": 232372.0}, {"date": "2025-07-22", "close": 1.01, "volume": 102796.0}, {"date": "2025-07-23", "close": 1.0, "volume": 226580.0}, {"date": "2025-07-24", "close": 0.9648, "volume": 107260.0}, {"date": "2025-07-25", "close": 0.9465, "volume": 175109.0}, {"date": "2025-07-28", "close": 0.91, "volume": 148353.0}, {"date": "2025-07-29", "close": 0.8948, "volume": 95065.0}, {"date": "2025-07-30", "close": 0.855, "volume": 142868.0}, {"date": "2025-07-31", "close": 0.84, "volume": 123269.0}, {"date": "2025-08-01", "close": 0.829, "volume": 87614.0}, {"date": "2025-08-04", "close": 0.869, "volume": 134212.0}, {"date": "2025-08-05", "close": 0.8746, "volume": 45202.0}, {"date": "2025-08-06", "close": 0.848, "volume": 136052.0}, {"date": "2025-08-07", "close": 0.8399, "volume": 90754.0}, {"date": "2025-08-08", "close": 0.856, "volume": 146195.0}, {"date": "2025-08-11", "close": 0.84, "volume": 141173.0}, {"date": "2025-08-12", "close": 0.8302, "volume": 136804.0}, {"date": "2025-08-13", "close": 0.835, "volume": 98420.0}, {"date": "2025-08-14", "close": 0.889, "volume": 56384.0}, {"date": "2025-08-15", "close": 0.8849, "volume": 56211.0}, {"date": "2025-08-18", "close": 0.8602, "volume": 74570.0}, {"date": "2025-08-19", "close": 0.8244, "volume": 112570.0}, {"date": "2025-08-20", "close": 0.8178, "volume": 91603.0}, {"date": "2025-08-21", "close": 0.81, "volume": 43048.0}, {"date": "2025-08-22", "close": 0.8266, "volume": 81245.0}, {"date": "2025-08-25", "close": 0.83, "volume": 42087.0}, {"date": "2025-08-26", "close": 0.8391, "volume": 85300.0}, {"date": "2025-08-27", "close": 0.8647, "volume": 48248.0}, {"date": "2025-08-28", "close": 0.8875, "volume": 159914.0}, {"date": "2025-08-29", "close": 0.8701, "volume": 64343.0}, {"date": "2025-09-02", "close": 0.8512, "volume": 68239.0}, {"date": "2025-09-03", "close": 0.86, "volume": 33167.0}, {"date": "2025-09-04", "close": 0.818, "volume": 117150.0}, {"date": "2025-09-05", "close": 1.38, "volume": 187294100.0}, {"date": "2025-09-08", "close": 1.29, "volume": 7979251.0}, {"date": "2025-09-09", "close": 1.08, "volume": 2915779.0}, {"date": "2025-09-10", "close": 1.32, "volume": 3256952.0}, {"date": "2025-09-11", "close": 1.23, "volume": 1231995.0}, {"date": "2025-09-12", "close": 1.18, "volume": 783698.0}, {"date": "2025-09-15", "close": 1.25, "volume": 1736481.0}, {"date": "2025-09-16", "close": 1.21, "volume": 697151.0}, {"date": "2025-09-17", "close": 1.15, "volume": 464334.0}, {"date": "2025-09-18", "close": 1.11, "volume": 496673.0}, {"date": "2025-09-19", "close": 1.14, "volume": 678178.0}, {"date": "2025-09-22", "close": 1.22, "volume": 858969.0}, {"date": "2025-09-23", "close": 1.19, "volume": 431103.0}, {"date": "2025-09-24", "close": 1.15, "volume": 255454.0}, {"date": "2025-09-25", "close": 1.18, "volume": 202130.0}, {"date": "2025-09-26", "close": 1.21, "volume": 273550.0}, {"date": "2025-09-29", "close": 1.19, "volume": 252782.0}, {"date": "2025-09-30", "close": 1.25, "volume": 644569.0}, {"date": "2025-10-01", "close": 1.23, "volume": 336347.0}, {"date": "2025-10-02", "close": 1.21, "volume": 228253.0}, {"date": "2025-10-03", "close": 1.215, "volume": 346505.0}, {"date": "2025-10-06", "close": 1.2, "volume": 732499.0}, {"date": "2025-10-07", "close": 1.35, "volume": 1148518.0}, {"date": "2025-10-08", "close": 1.37, "volume": 867744.0}, {"date": "2025-10-09", "close": 1.62, "volume": 23633520.0}, {"date": "2025-10-10", "close": 1.55, "volume": 2782964.0}, {"date": "2025-10-13", "close": 1.84, "volume": 1919078.0}, {"date": "2025-10-14", "close": 1.7, "volume": 1323841.0}, {"date": "2025-10-15", "close": 1.95, "volume": 1639020.0}, {"date": "2025-10-16", "close": 2.32, "volume": 3491718.0}, {"date": "2025-10-17", "close": 1.76, "volume": 3278880.0}, {"date": "2025-10-20", "close": 1.58, "volume": 1824797.0}, {"date": "2025-10-21", "close": 1.54, "volume": 1408841.0}, {"date": "2025-10-22", "close": 1.46, "volume": 1183890.0}, {"date": "2025-10-23", "close": 1.42, "volume": 432631.0}, {"date": "2025-10-24", "close": 1.49, "volume": 379757.0}, {"date": "2025-10-27", "close": 1.51, "volume": 626422.0}, {"date": "2025-10-28", "close": 1.45, "volume": 432400.0}, {"date": "2025-10-29", "close": 1.47, "volume": 452681.0}, {"date": "2025-10-30", "close": 1.35, "volume": 312363.0}, {"date": "2025-10-31", "close": 1.43, "volume": 383771.0}, {"date": "2025-11-03", "close": 1.33, "volume": 549218.0}, {"date": "2025-11-04", "close": 1.24, "volume": 403014.0}, {"date": "2025-11-05", "close": 1.26, "volume": 248666.0}, {"date": "2025-11-06", "close": 1.155, "volume": 348439.0}, {"date": "2025-11-07", "close": 1.14, "volume": 391731.0}, {"date": "2025-11-10", "close": 1.04, "volume": 528105.0}, {"date": "2025-11-11", "close": 1.01, "volume": 12622060.0}, {"date": "2025-11-12", "close": 0.9531, "volume": 1076395.0}, {"date": "2025-11-13", "close": 0.8506, "volume": 833468.0}, {"date": "2025-11-14", "close": 0.8991, "volume": 385354.0}, {"date": "2025-11-17", "close": 0.883, "volume": 271120.0}, {"date": "2025-11-18", "close": 0.9434, "volume": 247715.0}, {"date": "2025-11-19", "close": 0.9201, "volume": 127440.0}, {"date": "2025-11-20", "close": 0.8839, "volume": 249874.0}, {"date": "2025-11-21", "close": 0.8804, "volume": 200056.0}, {"date": "2025-11-24", "close": 0.8763, "volume": 249807.0}, {"date": "2025-11-25", "close": 0.91, "volume": 268263.0}, {"date": "2025-11-26", "close": 0.9125, "volume": 204634.0}, {"date": "2025-11-28", "close": 0.9326, "volume": 100595.0}, {"date": "2025-12-01", "close": 0.93, "volume": 173175.0}, {"date": "2025-12-02", "close": 0.9074, "volume": 153224.0}, {"date": "2025-12-03", "close": 0.963, "volume": 135957.0}, {"date": "2025-12-04", "close": 0.9452, "volume": 229969.0}, {"date": "2025-12-05", "close": 1.0, "volume": 395005.0}, {"date": "2025-12-08", "close": 0.9846, "volume": 293427.0}, {"date": "2025-12-09", "close": 1.04, "volume": 295098.0}, {"date": "2025-12-10", "close": 1.03, "volume": 283544.0}, {"date": "2025-12-11", "close": 1.11, "volume": 836185.0}, {"date": "2025-12-12", "close": 1.04, "volume": 213176.0}, {"date": "2025-12-15", "close": 0.96, "volume": 250302.0}, {"date": "2025-12-16", "close": 0.9481, "volume": 212099.0}, {"date": "2025-12-17", "close": 0.9297, "volume": 170842.0}, {"date": "2025-12-18", "close": 0.9051, "volume": 193840.0}, {"date": "2025-12-19", "close": 0.93, "volume": 171776.0}, {"date": "2025-12-22", "close": 0.9925, "volume": 203260.0}, {"date": "2025-12-23", "close": 0.9686, "volume": 172272.0}, {"date": "2025-12-24", "close": 0.97, "volume": 93668.0}, {"date": "2025-12-26", "close": 1.01, "volume": 851718.0}, {"date": "2025-12-29", "close": 0.9052, "volume": 487282.0}, {"date": "2025-12-30", "close": 0.875, "volume": 295116.0}, {"date": "2025-12-31", "close": 0.8699, "volume": 351008.0}, {"date": "2026-01-02", "close": 0.9012, "volume": 277742.0}, {"date": "2026-01-05", "close": 0.9443, "volume": 212335.0}, {"date": "2026-01-06", "close": 0.998, "volume": 334283.0}, {"date": "2026-01-07", "close": 0.937, "volume": 338925.0}, {"date": "2026-01-08", "close": 0.9308, "volume": 315093.0}, {"date": "2026-01-09", "close": 0.9508, "volume": 406953.0}, {"date": "2026-01-12", "close": 0.9419, "volume": 276111.0}, {"date": "2026-01-13", "close": 1.01, "volume": 399983.0}, {"date": "2026-01-14", "close": 1.02, "volume": 581970.0}, {"date": "2026-01-15", "close": 0.9952, "volume": 445446.0}, {"date": "2026-01-16", "close": 1.17, "volume": 1594277.0}, {"date": "2026-01-20", "close": 1.21, "volume": 1309343.0}, {"date": "2026-01-21", "close": 1.12, "volume": 1094420.0}, {"date": "2026-01-22", "close": 1.08, "volume": 336255.0}, {"date": "2026-01-23", "close": 1.02, "volume": 379403.0}, {"date": "2026-01-26", "close": 0.9278, "volume": 554379.0}, {"date": "2026-01-27", "close": 0.966, "volume": 306322.0}, {"date": "2026-01-28", "close": 0.9798, "volume": 370348.0}, {"date": "2026-01-29", "close": 0.92, "volume": 516066.0}, {"date": "2026-01-30", "close": 0.9125, "volume": 395835.0}, {"date": "2026-02-02", "close": 0.8908, "volume": 342002.0}, {"date": "2026-02-03", "close": 0.8627, "volume": 440213.0}, {"date": "2026-02-04", "close": 0.8285, "volume": 441027.0}, {"date": "2026-02-05", "close": 0.845, "volume": 366289.0}, {"date": "2026-02-06", "close": 0.87, "volume": 217800.0}, {"date": "2026-02-09", "close": 0.87, "volume": 191881.0}, {"date": "2026-02-10", "close": 0.8783, "volume": 183010.0}, {"date": "2026-02-11", "close": 0.8699, "volume": 229895.0}, {"date": "2026-02-12", "close": 0.8791, "volume": 295090.0}, {"date": "2026-02-13", "close": 0.891, "volume": 370599.0}, {"date": "2026-02-17", "close": 0.878, "volume": 218770.0}, {"date": "2026-02-18", "close": 0.904, "volume": 181398.0}, {"date": "2026-02-19", "close": 0.8698, "volume": 175688.0}, {"date": "2026-02-20", "close": 0.884, "volume": 95281.0}, {"date": "2026-02-23", "close": 0.8548, "volume": 274460.0}, {"date": "2026-02-24", "close": 0.86, "volume": 118432.0}, {"date": "2026-02-25", "close": 0.8648, "volume": 134059.0}, {"date": "2026-02-26", "close": 0.8501, "volume": 177501.0}, {"date": "2026-02-27", "close": 0.8453, "volume": 156116.0}, {"date": "2026-03-02", "close": 0.853, "volume": 254020.0}, {"date": "2026-03-03", "close": 0.91, "volume": 1813292.0}, {"date": "2026-03-04", "close": 0.885, "volume": 1266626.0}, {"date": "2026-03-05", "close": 0.811, "volume": 771386.0}, {"date": "2026-03-06", "close": 2.04, "volume": 366369000.0}, {"date": "2026-03-09", "close": 1.81, "volume": 28901210.0}, {"date": "2026-03-10", "close": 1.52, "volume": 7805265.0}, {"date": "2026-03-11", "close": 1.4, "volume": 4109281.0}, {"date": "2026-03-12", "close": 1.47, "volume": 2378022.0}, {"date": "2026-03-13", "close": 1.49, "volume": 1851281.0}, {"date": "2026-03-16", "close": 1.87, "volume": 38127660.0}, {"date": "2026-03-17", "close": 1.2, "volume": 6101812.0}, {"date": "2026-03-18", "close": 1.12, "volume": 1790847.0}, {"date": "2026-03-19", "close": 1.2, "volume": 1990263.0}, {"date": "2026-03-20", "close": 1.21, "volume": 922041.0}, {"date": "2026-03-23", "close": 1.17, "volume": 965517.0}, {"date": "2026-03-24", "close": 1.12, "volume": 906917.0}, {"date": "2026-03-25", "close": 1.13, "volume": 909070.0}, {"date": "2026-03-26", "close": 1.05, "volume": 680428.0}, {"date": "2026-03-27", "close": 0.9551, "volume": 1130155.0}, {"date": "2026-03-30", "close": 0.952, "volume": 387760.0}, {"date": "2026-03-31", "close": 1.01, "volume": 720952.0}, {"date": "2026-04-01", "close": 0.987, "volume": 525781.0}, {"date": "2026-04-02", "close": 1.03, "volume": 437665.0}, {"date": "2026-04-06", "close": 1.0, "volume": 452996.0}, {"date": "2026-04-07", "close": 0.99, "volume": 404030.0}, {"date": "2026-04-08", "close": 1.0, "volume": 344115.0}, {"date": "2026-04-09", "close": 1.0, "volume": 243404.0}, {"date": "2026-04-10", "close": 1.0, "volume": 452775.0}, {"date": "2026-04-13", "close": 0.935, "volume": 524150.0}, {"date": "2026-04-14", "close": 0.9152, "volume": 791028.0}, {"date": "2026-04-15", "close": 0.9708, "volume": 970185.0}, {"date": "2026-04-16", "close": 0.988, "volume": 558868.0}, {"date": "2026-04-17", "close": 0.9716, "volume": 547857.0}, {"date": "2026-04-20", "close": 1.01, "volume": 538950.0}, {"date": "2026-04-21", "close": 1.01, "volume": 629675.0}, {"date": "2026-04-22", "close": 1.04, "volume": 857413.0}, {"date": "2026-04-23", "close": 1.0, "volume": 549307.0}, {"date": "2026-04-24", "close": 0.9992, "volume": 505877.0}, {"date": "2026-04-27", "close": 0.9751, "volume": 539528.0}, {"date": "2026-04-28", "close": 0.9306, "volume": 569674.0}, {"date": "2026-04-29", "close": 0.923, "volume": 240572.0}, {"date": "2026-04-30", "close": 0.9649, "volume": 394278.0}, {"date": "2026-05-01", "close": 1.01, "volume": 1561621.0}, {"date": "2026-05-04", "close": 0.981, "volume": 2142397.0}, {"date": "2026-05-05", "close": 0.9998, "volume": 781011.0}, {"date": "2026-05-06", "close": 0.9708, "volume": 1336205.0}, {"date": "2026-05-07", "close": 0.942, "volume": 802967.0}, {"date": "2026-05-08", "close": 0.9914, "volume": 1210336.0}, {"date": "2026-05-11", "close": 1.38, "volume": 41525960.0}, {"date": "2026-05-12", "close": 1.035, "volume": 5496544.0}, {"date": "2026-05-13", "close": 0.9793, "volume": 1991393.0}, {"date": "2026-05-14", "close": 0.9987, "volume": 1669575.0}, {"date": "2026-05-15", "close": 0.9765, "volume": 748351.0}, {"date": "2026-05-18", "close": 1.0, "volume": 1139775.0}, {"date": "2026-05-19", "close": 0.9628, "volume": 725554.0}, {"date": "2026-05-20", "close": 0.967, "volume": 614936.0}, {"date": "2026-05-21", "close": 0.9927, "volume": 619867.0}, {"date": "2026-05-22", "close": 1.04, "volume": 777451.0}, {"date": "2026-05-26", "close": 1.08, "volume": 894544.0}, {"date": "2026-05-27", "close": 1.03, "volume": 615623.0}, {"date": "2026-05-28", "close": 1.17, "volume": 2111925.0}, {"date": "2026-05-29", "close": 1.11, "volume": 847434.0}, {"date": "2026-06-01", "close": 1.11, "volume": 754836.0}, {"date": "2026-06-02", "close": 1.09, "volume": 623311.0}, {"date": "2026-06-03", "close": 1.06, "volume": 515781.0}, {"date": "2026-06-04", "close": 1.08, "volume": 441064.0}, {"date": "2026-06-05", "close": 0.9961, "volume": 1015982.0}, {"date": "2026-06-08", "close": 0.98, "volume": 662664.0}, {"date": "2026-06-09", "close": 1.01, "volume": 725276.0}, {"date": "2026-06-10", "close": 0.96, "volume": 458084.0}, {"date": "2026-06-11", "close": 0.989, "volume": 552142.0}, {"date": "2026-06-12", "close": 0.9262, "volume": 668708.0}, {"date": "2026-06-15", "close": 0.9305, "volume": 581190.0}, {"date": "2026-06-16", "close": 0.885, "volume": 600508.0}, {"date": "2026-06-17", "close": 0.8902, "volume": 369944.0}, {"date": "2026-06-18", "close": 0.9076, "volume": 476705.0}, {"date": "2026-06-22", "close": 0.9, "volume": 512620.0}, {"date": "2026-06-23", "close": 0.87, "volume": 388567.0}, {"date": "2026-06-24", "close": 0.8199, "volume": 798910.0}, {"date": "2026-06-25", "close": 0.7908, "volume": 468087.0}, {"date": "2026-06-26", "close": 0.784, "volume": 316866.0}, {"date": "2026-06-29", "close": 0.83, "volume": 500026.0}, {"date": "2026-06-30", "close": 0.909, "volume": 479050.0}, {"date": "2026-07-01", "close": 0.8828, "volume": 465246.0}, {"date": "2026-07-02", "close": 0.8151, "volume": 871397.0}, {"date": "2026-07-06", "close": 0.8, "volume": 463178.0}, {"date": "2026-07-07", "close": 0.753, "volume": 607204.0}, {"date": "2026-07-08", "close": 0.8, "volume": 529167.0}, {"date": "2026-07-09", "close": 0.8223, "volume": 361848.0}, {"date": "2026-07-10", "close": 0.8118, "volume": 221893.0}, {"date": "2026-07-13", "close": 0.755, "volume": 408760.0}, {"date": "2026-07-14", "close": 0.76, "volume": 300447.0}, {"date": "2026-07-15", "close": 0.799, "volume": 374454.0}, {"date": "2026-07-16", "close": 0.7538, "volume": 299638.0}, {"date": "2026-07-17", "close": 0.7556, "volume": 228077.0}, {"date": "2026-07-20", "close": 0.7472, "volume": 223230.0}, {"date": "2026-07-21", "close": 0.7599, "volume": 210072.0}, {"date": "2026-07-22", "close": 0.7461, "volume": 178026.0}, {"date": "2026-07-23", "close": 0.7225, "volume": 267534.0}, {"date": "2026-07-24", "close": 0.6796, "volume": 383529.0}, {"date": "2026-07-27", "close": 0.693, "volume": 296672.0}, {"date": "2026-07-28", "close": 0.67, "volume": 199199.0}, {"date": "2026-07-29", "close": 0.6233, "volume": 521863.0}, {"date": "2026-07-30", "close": 0.643, "volume": 191886.0}, {"date": "2026-07-31", "close": 0.648, "volume": 262951.0}, {"date": "2026-08-03", "close": 0.713, "volume": 276222.0}, {"date": "2026-08-04", "close": 0.69, "volume": 315222.0}, {"date": "2026-08-05", "close": 0.71, "volume": 201571.0}, {"date": "2026-08-06", "close": 0.715, "volume": 138249.0}, {"date": "2026-08-07", "close": 0.7474, "volume": 217929.0}, {"date": "2026-08-10", "close": 0.709, "volume": 550065.0}, {"date": "2026-08-11", "close": 0.7171, "volume": 681441.0}, {"date": "2026-08-12", "close": 0.6861, "volume": 999612.0}, {"date": "2026-08-13", "close": 0.6854, "volume": 393077.0}, {"date": "2026-08-14", "close": 0.6791, "volume": 241385.0}], "refreshing": true}